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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.81 | 8.99 | 8.40 | 8.51 | -5.86% | 4.66 | 6.59% |
| 2026-03-20 | 9.63 | 9.70 | 9.04 | 9.04 | -6.13% | 5.78 | 7.72% |
| 2026-03-19 | 9.67 | 9.84 | 9.55 | 9.63 | -3.60% | 5.93 | 7.58% |
| 2026-03-18 | 9.26 | 10.02 | 9.23 | 9.99 | +8.59% | 8.41 | 10.80% |
| 2026-03-17 | 9.58 | 9.61 | 9.16 | 9.20 | -3.46% | 5.06 | 6.74% |
| 2026-03-16 | 9.58 | 9.73 | 9.38 | 9.53 | -1.14% | 5.26 | 6.83% |
| 2026-03-13 | 10.03 | 10.03 | 9.52 | 9.64 | -3.98% | 6.22 | 7.97% |
| 2026-03-12 | 10.29 | 10.57 | 9.98 | 10.04 | -3.74% | 9.74 | 11.91% |
| 2026-03-11 | 11.21 | 11.47 | 10.32 | 10.43 | +1.66% | 18.03 | 20.71% |
| 2026-03-10 | 9.69 | 11.51 | 9.69 | 10.26 | +6.99% | 18.01 | 20.78% |
| 2026-03-09 | 8.85 | 9.67 | 8.80 | 9.59 | +8.36% | 10.34 | 13.75% |
| 2026-03-06 | 8.85 | 8.99 | 8.74 | 8.85 | +1.14% | 3.52 | 4.92% |
| 2026-03-05 | 8.90 | 8.96 | 8.73 | 8.75 | +0.69% | 3.37 | 4.73% |
| 2026-03-04 | 8.54 | 8.84 | 8.54 | 8.69 | +0.58% | 3.11 | 4.43% |
| 2026-03-03 | 9.21 | 9.25 | 8.60 | 8.64 | -6.09% | 5.28 | 7.36% |
| 2026-03-02 | 9.67 | 9.73 | 9.18 | 9.20 | -5.45% | 6.65 | 8.81% |
| 2026-02-27 | 9.32 | 9.85 | 9.29 | 9.73 | +2.85% | 8.22 | 10.52% |
| 2026-02-26 | 9.54 | 9.63 | 9.40 | 9.46 | -2.07% | 7.73 | 10.09% |
| 2026-02-25 | 9.72 | 10.30 | 9.61 | 9.66 | +1.47% | 13.57 | 17.03% |
| 2026-02-24 | 10.61 | 10.70 | 9.32 | 9.52 | -12.34% | 17.20 | 21.91% |