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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.18 | 8.28 | 8.10 | 8.21 | +0.37% | 1.22 | 1.85% |
| 2025-08-18 | 8.08 | 8.24 | 8.05 | 8.18 | +1.74% | 1.70 | 2.60% |
| 2025-08-15 | 7.85 | 8.07 | 7.83 | 8.04 | +2.03% | 1.18 | 1.86% |
| 2025-08-14 | 8.09 | 8.15 | 7.88 | 7.88 | -2.23% | 1.57 | 2.45% |
| 2025-08-13 | 8.04 | 8.14 | 8.01 | 8.06 | +0.62% | 1.29 | 2.00% |
| 2025-08-12 | 8.12 | 8.12 | 7.98 | 8.01 | -1.23% | 1.07 | 1.66% |
| 2025-08-11 | 7.96 | 8.14 | 7.93 | 8.11 | +1.76% | 1.26 | 1.96% |
| 2025-08-08 | 8.22 | 8.25 | 7.92 | 7.97 | -3.39% | 1.93 | 3.01% |
| 2025-08-07 | 8.28 | 8.36 | 8.19 | 8.25 | -0.60% | 1.29 | 1.95% |
| 2025-08-06 | 8.19 | 8.32 | 8.13 | 8.30 | +1.34% | 1.50 | 2.28% |
| 2025-08-05 | 8.20 | 8.24 | 8.13 | 8.19 | -0.24% | 1.19 | 1.83% |
| 2025-08-04 | 8.06 | 8.26 | 8.02 | 8.21 | +0.86% | 1.92 | 2.95% |
| 2025-08-01 | 8.14 | 8.19 | 7.95 | 8.14 | +2.00% | 2.67 | 4.14% |
| 2025-07-31 | 7.79 | 8.17 | 7.79 | 7.98 | +1.92% | 2.42 | 3.78% |
| 2025-07-30 | 7.95 | 7.95 | 7.74 | 7.83 | -1.76% | 1.02 | 1.63% |
| 2025-07-29 | 7.89 | 7.97 | 7.78 | 7.97 | +0.63% | 1.02 | 1.62% |
| 2025-07-28 | 7.90 | 7.97 | 7.83 | 7.92 | +0.38% | 1.48 | 2.34% |
| 2025-07-25 | 7.84 | 7.93 | 7.78 | 7.89 | +0.90% | 0.97 | 1.55% |
| 2025-07-24 | 7.71 | 7.83 | 7.69 | 7.82 | +1.16% | 1.19 | 1.91% |
| 2025-07-23 | 7.77 | 7.85 | 7.68 | 7.73 | -0.77% | 1.19 | 1.92% |