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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.15 | 11.90 | 10.11 | 10.86 | +9.48% | 25.44 | 28.00% |
| 2026-02-12 | 9.80 | 10.30 | 9.63 | 9.92 | +1.12% | 11.47 | 14.28% |
| 2026-02-11 | 8.85 | 10.40 | 8.71 | 9.81 | +10.22% | 15.66 | 19.82% |
| 2026-02-10 | 8.75 | 9.13 | 8.69 | 8.90 | +6.46% | 7.93 | 11.02% |
| 2026-02-09 | 8.32 | 8.40 | 8.23 | 8.36 | +2.58% | 2.21 | 3.28% |
| 2026-02-06 | 8.03 | 8.31 | 7.92 | 8.15 | +0.87% | 2.17 | 3.29% |
| 2026-02-05 | 8.18 | 8.23 | 8.07 | 8.08 | -2.18% | 1.64 | 2.49% |
| 2026-02-04 | 8.31 | 8.34 | 8.11 | 8.26 | -1.55% | 2.64 | 3.98% |
| 2026-02-03 | 8.40 | 8.43 | 8.23 | 8.39 | +0.12% | 3.08 | 4.57% |
| 2026-02-02 | 8.07 | 8.72 | 8.05 | 8.38 | +3.46% | 5.35 | 7.84% |
| 2026-01-30 | 8.26 | 8.46 | 8.01 | 8.10 | +1.89% | 3.65 | 5.53% |
| 2026-01-29 | 7.85 | 8.16 | 7.74 | 7.95 | +0.76% | 2.60 | 4.02% |
| 2026-01-28 | 7.95 | 8.11 | 7.87 | 7.89 | -0.50% | 1.78 | 2.76% |
| 2026-01-27 | 7.88 | 7.98 | 7.72 | 7.93 | +0.13% | 1.69 | 2.67% |
| 2026-01-26 | 8.13 | 8.15 | 7.81 | 7.92 | -2.58% | 2.37 | 3.69% |
| 2026-01-23 | 7.90 | 8.17 | 7.85 | 8.13 | +0.49% | 3.07 | 4.72% |
| 2026-01-22 | 7.87 | 8.14 | 7.85 | 8.09 | +3.19% | 2.30 | 3.56% |
| 2026-01-21 | 7.82 | 7.98 | 7.80 | 7.84 | -0.51% | 1.85 | 2.90% |
| 2026-01-20 | 8.12 | 8.13 | 7.82 | 7.88 | -1.99% | 2.40 | 3.73% |
| 2026-01-19 | 8.25 | 8.25 | 8.00 | 8.04 | -2.19% | 3.11 | 4.76% |