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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.20 | 8.20 | 7.99 | 8.08 | -1.58% | 1.74 | 2.68% |
| 2026-04-20 | 8.21 | 8.27 | 8.11 | 8.21 | +0.24% | 1.90 | 2.87% |
| 2026-04-17 | 8.26 | 8.29 | 8.10 | 8.19 | -1.21% | 1.77 | 2.68% |
| 2026-04-16 | 8.14 | 8.34 | 8.12 | 8.29 | +2.35% | 2.00 | 3.00% |
| 2026-04-15 | 8.34 | 8.37 | 8.05 | 8.10 | -2.76% | 2.31 | 3.50% |
| 2026-04-14 | 8.36 | 8.50 | 8.24 | 8.33 | +1.34% | 2.22 | 3.28% |
| 2026-04-13 | 8.02 | 8.34 | 8.02 | 8.22 | +1.61% | 2.49 | 3.73% |
| 2026-04-10 | 8.13 | 8.25 | 8.08 | 8.09 | +0.75% | 2.24 | 3.41% |
| 2026-04-09 | 8.20 | 8.22 | 7.97 | 8.03 | -3.72% | 2.53 | 3.88% |
| 2026-04-08 | 8.00 | 8.36 | 8.00 | 8.34 | +8.17% | 3.84 | 5.78% |
| 2026-04-07 | 7.69 | 7.82 | 7.67 | 7.71 | +0.26% | 1.61 | 2.57% |
| 2026-04-03 | 7.99 | 8.02 | 7.65 | 7.69 | -2.78% | 1.84 | 2.93% |
| 2026-04-02 | 8.32 | 8.34 | 7.86 | 7.91 | -5.72% | 3.49 | 5.39% |
| 2026-04-01 | 8.40 | 8.52 | 8.32 | 8.39 | +2.94% | 2.78 | 4.09% |
| 2026-03-31 | 8.53 | 8.53 | 8.11 | 8.15 | -4.45% | 2.96 | 4.42% |
| 2026-03-30 | 8.36 | 8.59 | 8.25 | 8.53 | -0.47% | 2.51 | 3.68% |
| 2026-03-27 | 8.35 | 8.69 | 8.28 | 8.57 | +0.71% | 2.59 | 3.76% |
| 2026-03-26 | 8.98 | 9.00 | 8.46 | 8.51 | -5.65% | 3.90 | 5.55% |
| 2026-03-25 | 8.75 | 9.23 | 8.75 | 9.02 | +2.97% | 3.96 | 5.42% |
| 2026-03-24 | 8.75 | 8.79 | 8.40 | 8.76 | +2.94% | 3.36 | 4.84% |