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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.89 | 7.90 | 7.75 | 7.79 | -1.27% | 1.00 | 1.61% |
| 2025-07-21 | 7.89 | 7.96 | 7.86 | 7.89 | -0.25% | 0.86 | 1.36% |
| 2025-07-18 | 7.88 | 7.98 | 7.87 | 7.91 | +0.38% | 0.80 | 1.26% |
| 2025-07-17 | 7.86 | 7.92 | 7.80 | 7.88 | +0.13% | 0.87 | 1.38% |
| 2025-07-16 | 7.87 | 7.91 | 7.82 | 7.87 | 0.00% | 0.79 | 1.26% |
| 2025-07-15 | 7.87 | 7.92 | 7.75 | 7.87 | -0.25% | 0.98 | 1.57% |
| 2025-07-14 | 7.97 | 7.99 | 7.80 | 7.89 | -1.13% | 0.99 | 1.58% |
| 2025-07-11 | 7.83 | 8.01 | 7.75 | 7.98 | +1.79% | 1.30 | 2.06% |
| 2025-07-10 | 7.84 | 7.91 | 7.77 | 7.84 | 0.00% | 0.86 | 1.37% |
| 2025-07-09 | 7.80 | 7.96 | 7.76 | 7.84 | +0.13% | 1.00 | 1.59% |
| 2025-07-08 | 7.73 | 7.84 | 7.72 | 7.83 | +0.38% | 1.02 | 1.63% |
| 2025-07-07 | 7.57 | 7.89 | 7.56 | 7.80 | +2.77% | 1.51 | 2.44% |
| 2025-07-04 | 7.63 | 7.69 | 7.49 | 7.59 | -0.52% | 0.87 | 1.44% |
| 2025-07-03 | 7.59 | 7.69 | 7.59 | 7.63 | +0.26% | 0.68 | 1.12% |
| 2025-07-02 | 7.65 | 7.68 | 7.53 | 7.61 | -0.78% | 0.94 | 1.56% |
| 2025-07-01 | 7.77 | 7.82 | 7.56 | 7.67 | -1.29% | 1.05 | 1.72% |
| 2025-06-30 | 7.70 | 7.88 | 7.62 | 7.77 | +1.44% | 1.42 | 2.30% |
| 2025-06-27 | 7.72 | 7.85 | 7.65 | 7.66 | -0.78% | 1.34 | 2.18% |
| 2025-06-26 | 7.62 | 7.83 | 7.60 | 7.72 | +1.31% | 1.93 | 3.13% |
| 2025-06-25 | 7.51 | 7.64 | 7.41 | 7.62 | +2.01% | 1.59 | 2.64% |