华绿生物（300970）历史行情

以下为华绿生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	17.140	17.450	17.570	17.140	0.500	2.950%	759.01万	1.32亿	6.136%
2026-10-02	17.140	17.450	17.570	17.140	0.500	2.950%	759.01万	1.32亿	6.136%
2026-10-01	17.140	17.450	17.570	17.140	0.500	2.950%	759.01万	1.32亿	6.136%
2026-09-30	17.140	17.450	17.570	17.140	0.500	2.950%	7.59万	0.00亿	0.000%
2026-09-29	17.000	16.950	17.260	16.700	-0.080	-0.470%	5.99万	0.00亿	0.000%
2026-09-28	17.720	17.030	18.080	16.890	-0.590	-3.348%	6.90万	0.00亿	0.000%
2026-09-27	18.100	17.620	18.320	17.580	-0.470	-2.598%	562.52万	1.00亿	4.548%
2026-09-24	18.100	17.620	18.320	17.580	-0.470	-2.598%	5.63万	0.00亿	0.000%
2026-09-23	18.610	18.090	18.680	18.010	-0.620	-3.314%	8.38万	0.00亿	0.000%
2026-09-22	18.990	18.710	19.110	18.440	-0.460	-2.400%	14.35万	0.00亿	0.000%
2026-09-21	17.400	19.170	19.370	17.330	1.700	9.731%	20.20万	0.00亿	0.000%
2026-09-18	16.900	17.470	17.550	16.790	0.330	1.925%	14.59万	0.00亿	0.000%
2026-09-17	16.410	17.140	17.170	16.160	0.710	4.321%	16.49万	0.00亿	0.000%
2026-09-16	16.540	16.430	16.690	16.130	-0.090	-0.545%	9.87万	0.00亿	0.000%
2026-09-15	17.300	16.520	17.300	16.500	-0.980	-5.600%	11.78万	0.00亿	0.000%
2026-09-14	18.350	17.500	18.400	17.320	-1.060	-5.711%	14.52万	0.00亿	0.000%
2026-09-11	19.480	18.560	19.790	18.300	-0.930	-4.772%	14.84万	0.00亿	0.000%
2026-09-10	20.680	19.490	20.690	19.440	-1.230	-5.936%	18.48万	0.00亿	0.000%
2026-09-09	20.500	20.720	21.180	20.440	-0.220	-1.051%	23.38万	0.00亿	0.000%
2026-09-08	19.990	20.940	21.800	19.930	0.800	3.972%	31.52万	0.00亿	0.000%
2026-09-07	19.420	20.140	20.350	19.300	0.860	4.461%	21.87万	0.00亿	0.000%
2026-09-04	18.680	19.280	19.770	18.490	0.490	2.608%	23.24万	0.00亿	0.000%
2026-09-03	19.620	18.790	19.730	18.720	-0.780	-3.986%	21.76万	0.00亿	0.000%
2026-09-02	20.780	19.570	20.780	19.190	-2.410	-10.965%	31.49万	0.00亿	0.000%
2026-09-01	20.200	21.980	22.860	20.020	1.980	9.900%	40.71万	0.00亿	0.000%
2026-08-31	21.250	20.000	21.630	19.800	-0.820	-3.939%	31.15万	0.00亿	0.000%
2026-08-28	20.750	20.820	21.300	19.860	0.470	2.310%	34.78万	0.00亿	0.000%
2026-08-27	19.340	20.350	20.890	19.250	0.720	3.668%	35.82万	0.00亿	0.000%
2026-08-26	18.200	19.630	20.230	18.110	0.650	3.425%	35.19万	0.00亿	0.000%
2026-08-25	17.660	18.980	19.500	17.660	1.160	6.510%	33.95万	0.00亿	0.000%
2026-08-24	19.070	17.820	19.350	17.510	-1.360	-7.091%	29.88万	0.00亿	0.000%
2026-08-21	20.500	19.180	20.530	18.750	-2.560	-11.776%	30.03万	0.00亿	0.000%
2026-08-20	20.960	21.740	22.300	19.440	-0.790	-3.506%	39.99万	0.00亿	0.000%
2026-08-19	22.500	22.530	24.840	22.110	0.870	4.017%	38.48万	0.00亿	0.000%
2026-08-18	17.890	21.660	21.660	17.860	3.610	20.000%	11.13万	0.00亿	0.000%
2026-08-17	17.230	18.050	18.140	17.230	0.740	4.275%	5.96万	0.00亿	0.000%
2026-08-14	17.280	17.310	17.490	17.040	0.020	0.116%	2.71万	0.00亿	0.000%
2026-08-13	17.680	17.290	17.690	17.250	-0.330	-1.873%	3.39万	0.00亿	0.000%
2026-08-12	17.420	17.620	17.630	17.370	0.150	0.859%	3.56万	0.00亿	0.000%
2026-08-11	17.820	17.470	17.890	17.420	-0.340	-1.909%	3.88万	0.00亿	0.000%
2026-08-10	17.330	17.810	17.880	17.320	0.470	2.710%	5.11万	0.00亿	0.000%
2026-08-07	17.400	17.340	17.400	16.960	-0.140	-0.801%	4.82万	0.00亿	0.000%
2026-08-06	17.230	17.480	17.600	17.010	0.260	1.510%	5.78万	0.00亿	0.000%
2026-08-05	16.700	17.220	17.390	16.700	0.440	2.622%	4.53万	0.00亿	0.000%
2026-08-04	16.600	16.780	16.780	16.520	0.150	0.902%	4.70万	0.00亿	0.000%
2026-08-03	16.090	16.630	16.660	15.990	0.490	3.036%	5.82万	0.00亿	0.000%
2026-07-31	15.700	16.140	16.320	15.700	0.410	2.606%	4.09万	0.00亿	0.000%
2026-07-30	15.990	15.730	16.190	15.530	-0.220	-1.379%	4.71万	0.00亿	0.000%
2026-07-29	15.350	15.950	16.060	15.220	0.640	4.180%	5.04万	0.00亿	0.000%
2026-07-28	15.200	15.310	15.590	15.070	-0.090	-0.584%	3.56万	0.00亿	0.000%
2026-07-27	14.870	15.400	15.490	14.860	0.430	2.872%	4.14万	0.00亿	0.000%
2026-07-24	15.290	14.970	15.470	14.850	-0.420	-2.729%	4.59万	0.00亿	0.000%
2026-07-23	14.550	15.390	15.530	14.350	0.790	5.411%	6.47万	0.00亿	0.000%
2026-07-22	14.690	14.600	15.190	14.470	-0.260	-1.750%	5.97万	0.00亿	0.000%
2026-07-21	15.000	14.860	15.050	13.610	-0.140	-0.933%	8.36万	0.00亿	0.000%
2026-07-20	15.700	15.000	15.880	14.790	-0.860	-5.422%	6.13万	0.00亿	0.000%
2026-07-17	16.550	15.860	16.750	15.320	-0.690	-4.169%	5.90万	0.00亿	0.000%
2026-07-16	16.790	16.550	16.970	16.480	-0.270	-1.605%	5.29万	0.00亿	0.000%
2026-07-15	17.070	16.820	17.220	16.670	-0.480	-2.775%	6.35万	0.00亿	0.000%
2026-07-14	17.250	17.300	17.470	16.850	-0.010	-0.058%	5.28万	0.00亿	0.000%
2026-07-13	17.950	17.310	18.150	17.200	-0.630	-3.512%	5.63万	0.00亿	0.000%
2026-07-10	17.640	17.940	18.450	17.430	0.220	1.242%	5.90万	0.00亿	0.000%
2026-07-09	17.820	17.720	17.970	17.130	-0.280	-1.556%	6.18万	0.00亿	0.000%
2026-07-08	18.240	18.000	18.380	17.900	-0.290	-1.586%	4.76万	0.00亿	0.000%
2026-07-07	19.580	18.290	19.650	18.240	-1.290	-6.588%	6.47万	0.00亿	0.000%
2026-07-06	20.890	19.580	20.890	19.440	-0.860	-4.207%	8.82万	0.00亿	0.000%
2026-07-03	19.500	20.440	20.770	19.360	0.960	4.928%	9.19万	0.00亿	0.000%
2026-07-02	19.060	19.480	20.070	18.930	0.330	1.723%	8.91万	0.00亿	0.000%
2026-07-01	18.500	19.150	19.720	18.310	0.870	4.759%	8.84万	0.00亿	0.000%
2026-06-30	18.450	18.280	18.620	18.040	-0.250	-1.349%	4.98万	0.00亿	0.000%
2026-06-29	18.730	18.530	18.810	18.010	-0.350	-1.854%	5.96万	0.00亿	0.000%
2026-06-26	19.560	18.880	19.700	18.790	-0.780	-3.967%	4.88万	0.00亿	0.000%
2026-06-25	20.110	19.660	20.450	19.600	-0.690	-3.391%	4.65万	0.00亿	0.000%
2026-06-24	20.700	20.350	20.730	20.030	-0.270	-1.309%	3.96万	0.00亿	0.000%
2026-06-23	20.800	20.620	21.200	20.500	-0.230	-1.103%	4.63万	0.00亿	0.000%
2026-06-22	20.640	20.850	20.880	20.080	0.100	0.482%	4.92万	0.00亿	0.000%
2026-06-18	20.670	20.750	21.010	20.590	-0.080	-0.384%	3.37万	0.00亿	0.000%
2026-06-17	20.820	20.830	21.420	20.660	-0.070	-0.335%	4.81万	0.00亿	0.000%
2026-06-16	21.340	20.900	21.390	20.840	-0.580	-2.700%	5.01万	0.00亿	0.000%
2026-06-15	21.500	21.480	21.850	21.120	-0.010	-0.047%	6.67万	0.00亿	0.000%
2026-06-12	20.600	21.490	21.990	20.310	1.040	5.086%	9.71万	0.00亿	0.000%
2026-06-11	20.900	20.450	21.210	20.220	-0.350	-1.683%	4.90万	0.00亿	0.000%
2026-06-10	20.500	20.800	21.130	20.250	0.330	1.612%	6.24万	0.00亿	0.000%
2026-06-09	20.300	20.470	20.550	19.830	0.165	0.813%	6.70万	0.00亿	0.000%
2026-06-08	20.490	20.305	21.054	19.888	-0.680	-3.240%	4.84万	0.00亿	0.000%
2026-06-05	21.487	20.985	21.580	20.745	-0.208	-0.981%	3.88万	0.00亿	0.000%
2026-06-04	21.641	21.193	21.842	20.969	-0.634	-2.905%	3.67万	0.00亿	0.000%
2026-06-03	21.788	21.827	21.966	21.564	0.294	1.365%	4.01万	0.00亿	0.000%
2026-06-02	22.128	21.533	22.329	21.101	-0.495	-2.247%	4.36万	0.00亿	0.000%
2026-06-01	21.456	22.028	22.221	21.379	0.572	2.666%	5.03万	0.00亿	0.000%
2026-05-29	22.059	21.456	22.128	21.371	-0.595	-2.698%	3.70万	0.00亿	0.000%
2026-05-28	22.035	22.051	22.399	21.549	-0.069	-0.312%	3.69万	0.00亿	0.000%
2026-05-27	22.762	22.120	23.117	22.012	-0.595	-2.619%	4.12万	0.00亿	0.000%
2026-05-26	23.225	22.715	23.225	22.460	-0.541	-2.326%	3.63万	0.00亿	0.000%
2026-05-25	23.789	23.256	23.874	23.024	-0.533	-2.241%	3.85万	0.00亿	0.000%
2026-05-22	24.075	23.789	24.253	23.581	-0.047	-0.197%	4.41万	0.00亿	0.000%
2026-05-21	25.002	23.836	25.002	23.828	-1.128	-4.519%	3.95万	0.00亿	0.000%
2026-05-20	24.763	24.964	24.995	24.446	0.016	0.064%	3.53万	0.00亿	0.000%
2026-05-19	24.755	24.948	25.103	24.384	0.193	0.780%	4.38万	0.00亿	0.000%
2026-05-18	25.427	24.755	25.427	24.454	-0.703	-2.761%	6.54万	0.00亿	0.000%
2026-05-15	25.505	25.458	26.022	25.257	0.208	0.824%	6.68万	0.00亿	0.000%
2026-05-14	25.899	25.250	25.968	25.250	-0.649	-2.506%	5.17万	0.00亿	0.000%
2026-05-13	26.208	25.899	26.563	25.868	-0.324	-1.236%	5.53万	0.00亿	0.000%
2026-05-12	27.274	26.223	27.305	25.906	-1.151	-4.205%	7.98万	0.00亿	0.000%
2026-05-11	27.877	27.374	28.193	26.803	-0.487	-1.748%	7.68万	0.00亿	0.000%
2026-05-08	27.436	27.861	28.116	27.127	0.317	1.151%	8.93万	0.00亿	0.000%
2026-05-07	27.599	27.544	27.954	27.212	-0.140	-0.506%	9.02万	0.00亿	0.000%
2026-05-06	27.228	27.684	28.016	27.174	0.789	2.934%	11.97万	0.00亿	0.000%
2026-04-30	27.676	26.895	28.016	26.501	-0.773	-2.794%	13.99万	0.00亿	0.000%
2026-04-29	27.668	27.668	29.360	27.127	0.309	1.129%	18.44万	0.00亿	0.000%
2026-04-28	28.433	27.359	28.866	27.189	-1.259	-4.399%	15.83万	0.00亿	0.000%
2026-04-27	32.064	28.618	32.165	28.286	-3.902	-11.999%	22.06万	0.00亿	0.000%
2026-04-24	34.452	32.520	38.562	32.149	0.448	1.397%	31.96万	0.00亿	0.000%
2026-04-23	26.725	32.072	32.072	26.664	5.408	20.282%	22.89万	0.00亿	0.000%
2026-04-22	25.250	26.664	28.665	25.118	1.414	5.600%	26.61万	0.00亿	0.000%
2026-04-21	25.644	25.250	26.486	24.871	-0.224	-0.879%	7.23万	0.00亿	0.000%
2026-04-20	24.887	25.474	25.729	24.361	0.634	2.552%	7.23万	0.00亿	0.000%
2026-04-17	23.658	24.840	24.879	23.318	1.460	6.245%	5.77万	0.00亿	0.000%
2026-04-16	23.109	23.380	23.859	22.847	0.116	0.499%	5.57万	0.00亿	0.000%
2026-04-15	22.839	23.264	23.488	22.491	0.425	1.861%	7.22万	0.00亿	0.000%
2026-04-14	21.487	22.839	23.148	21.101	1.228	5.682%	9.03万	0.00亿	0.000%
2026-04-13	22.414	21.611	22.638	21.433	-0.394	-1.791%	6.41万	0.00亿	0.000%
2026-04-10	22.391	22.005	22.808	21.255	-0.255	-1.146%	10.25万	0.00亿	0.000%
2026-04-09	22.955	22.260	24.995	21.997	-0.115	-0.514%	12.06万	0.00亿	0.000%
2026-04-08	22.785	22.375	24.724	22.267	0.000	0.000%	11.14万	0.00亿	0.000%
2026-04-07	23.334	22.831	23.697	21.580	0.000	0.000%	14.25万	0.00亿	0.000%
2026-04-03	21.502	23.341	24.662	20.869	0.000	0.000%	14.12万	0.00亿	0.000%
2026-04-02	20.792	21.471	21.549	20.328	0.000	0.000%	12.03万	0.00亿	0.000%
2026-04-01	18.072	20.583	20.622	17.871	0.000	0.000%	10.11万	0.00亿	0.000%