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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.62 | 8.86 | 8.18 | 8.22 | -5.19% | 6.48 | 9.55% |
| 2026-01-15 | 9.16 | 9.60 | 8.52 | 8.67 | +3.58% | 10.87 | 15.10% |
| 2026-01-14 | 8.23 | 8.51 | 8.18 | 8.37 | +2.20% | 4.18 | 6.18% |
| 2026-01-13 | 8.37 | 8.43 | 8.15 | 8.19 | -1.44% | 3.10 | 4.63% |
| 2026-01-12 | 8.01 | 8.32 | 8.00 | 8.31 | +4.53% | 3.52 | 5.34% |
| 2026-01-09 | 7.72 | 7.97 | 7.72 | 7.95 | +2.32% | 1.81 | 2.84% |
| 2026-01-08 | 7.61 | 7.81 | 7.61 | 7.77 | +1.83% | 1.14 | 1.83% |
| 2026-01-07 | 7.72 | 7.74 | 7.58 | 7.63 | -1.17% | 1.26 | 2.04% |
| 2026-01-06 | 7.62 | 7.76 | 7.59 | 7.72 | +1.31% | 1.30 | 2.09% |
| 2026-01-05 | 7.50 | 7.64 | 7.43 | 7.62 | +1.87% | 1.40 | 2.30% |
| 2025-12-31 | 7.35 | 7.52 | 7.32 | 7.48 | +1.77% | 1.15 | 1.91% |
| 2025-12-30 | 7.35 | 7.48 | 7.32 | 7.35 | 0.00% | 0.93 | 1.56% |
| 2025-12-29 | 7.43 | 7.46 | 7.33 | 7.35 | -1.21% | 0.96 | 1.61% |
| 2025-12-26 | 7.37 | 7.57 | 7.36 | 7.44 | +0.68% | 1.26 | 2.08% |
| 2025-12-25 | 7.31 | 7.45 | 7.29 | 7.39 | +0.54% | 1.07 | 1.80% |
| 2025-12-24 | 7.25 | 7.41 | 7.16 | 7.35 | +0.41% | 1.47 | 2.50% |
| 2025-12-23 | 7.62 | 7.70 | 7.28 | 7.32 | +0.55% | 2.20 | 3.67% |
| 2025-12-22 | 7.30 | 7.36 | 7.26 | 7.28 | -0.41% | 0.82 | 1.39% |
| 2025-12-19 | 7.29 | 7.35 | 7.24 | 7.31 | +0.55% | 0.82 | 1.38% |
| 2025-12-18 | 7.19 | 7.38 | 7.18 | 7.27 | +0.14% | 0.81 | 1.37% |