绿盟科技 sz.300369
7.01
+1.15%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.98 | 7.02 | 6.84 | 7.01 | +1.15% | 1.43 | 2.55% |
| 2026-05-21 | 7.29 | 7.39 | 6.92 | 6.93 | -4.41% | 1.92 | 3.31% |
| 2026-05-20 | 7.42 | 7.48 | 7.21 | 7.25 | -2.95% | 1.46 | 2.48% |
| 2026-05-19 | 7.32 | 7.50 | 7.30 | 7.47 | +2.33% | 1.48 | 2.47% |
| 2026-05-18 | 7.19 | 7.39 | 7.18 | 7.30 | +1.25% | 1.50 | 2.54% |
| 2026-05-15 | 7.37 | 7.45 | 7.16 | 7.21 | -1.50% | 1.68 | 2.85% |
| 2026-05-14 | 7.72 | 7.77 | 7.32 | 7.32 | -4.69% | 2.05 | 3.40% |
| 2026-05-13 | 7.50 | 7.72 | 7.43 | 7.68 | +1.99% | 2.01 | 3.26% |
| 2026-05-12 | 7.76 | 7.77 | 7.51 | 7.53 | -3.71% | 2.11 | 3.43% |
| 2026-05-11 | 7.79 | 7.89 | 7.64 | 7.82 | +0.90% | 2.94 | 4.69% |
| 2026-05-08 | 7.99 | 8.08 | 7.68 | 7.75 | +1.97% | 3.85 | 6.12% |
| 2026-05-07 | 7.57 | 7.61 | 7.38 | 7.60 | +1.20% | 2.08 | 3.43% |
| 2026-05-06 | 7.49 | 7.62 | 7.42 | 7.51 | +2.32% | 2.24 | 3.68% |
| 2026-04-30 | 7.40 | 7.47 | 7.28 | 7.34 | -1.61% | 2.22 | 3.74% |
| 2026-04-29 | 7.44 | 7.52 | 7.27 | 7.46 | -4.73% | 3.90 | 6.49% |
| 2026-04-28 | 8.06 | 8.13 | 7.81 | 7.83 | -3.93% | 2.29 | 3.58% |
| 2026-04-27 | 8.01 | 8.16 | 7.92 | 8.15 | +1.24% | 1.75 | 2.68% |
| 2026-04-24 | 8.07 | 8.16 | 7.97 | 8.05 | -0.62% | 1.89 | 2.92% |
| 2026-04-23 | 8.16 | 8.33 | 8.07 | 8.10 | -0.98% | 1.99 | 3.01% |
| 2026-04-22 | 8.05 | 8.19 | 8.00 | 8.18 | +1.24% | 1.46 | 2.23% |