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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.31 | 7.36 | 7.04 | 7.26 | -0.41% | 1.46 | 2.52% |
| 2025-12-16 | 7.46 | 7.48 | 7.28 | 7.29 | -2.02% | 0.97 | 1.64% |
| 2025-12-15 | 7.50 | 7.58 | 7.38 | 7.44 | -1.59% | 0.91 | 1.51% |
| 2025-12-12 | 7.52 | 7.59 | 7.47 | 7.56 | +0.67% | 0.95 | 1.56% |
| 2025-12-11 | 7.80 | 7.82 | 7.51 | 7.51 | -3.47% | 1.50 | 2.43% |
| 2025-12-10 | 7.86 | 7.87 | 7.71 | 7.78 | -1.02% | 1.05 | 1.67% |
| 2025-12-09 | 7.96 | 8.00 | 7.84 | 7.86 | -2.00% | 1.30 | 2.03% |
| 2025-12-08 | 7.77 | 8.27 | 7.77 | 8.02 | +2.82% | 2.63 | 4.02% |
| 2025-12-05 | 7.73 | 7.81 | 7.59 | 7.80 | +1.04% | 1.19 | 1.92% |
| 2025-12-04 | 7.98 | 7.98 | 7.64 | 7.72 | -2.77% | 2.05 | 3.27% |
| 2025-12-03 | 8.29 | 8.29 | 7.91 | 7.94 | -4.34% | 2.71 | 4.18% |
| 2025-12-02 | 8.27 | 8.44 | 8.09 | 8.30 | +0.36% | 2.67 | 4.00% |
| 2025-12-01 | 8.51 | 8.52 | 8.21 | 8.27 | -3.50% | 3.31 | 4.94% |
| 2025-11-28 | 8.38 | 8.65 | 8.31 | 8.57 | +1.78% | 3.62 | 5.28% |
| 2025-11-27 | 8.48 | 8.53 | 8.36 | 8.42 | -0.71% | 1.71 | 2.51% |
| 2025-11-26 | 8.57 | 8.66 | 8.44 | 8.48 | -1.51% | 2.54 | 3.69% |
| 2025-11-25 | 8.43 | 8.68 | 8.37 | 8.61 | +2.26% | 4.01 | 5.78% |
| 2025-11-24 | 8.05 | 8.48 | 7.90 | 8.42 | +5.25% | 3.69 | 5.53% |
| 2025-11-21 | 8.18 | 8.36 | 7.92 | 8.00 | -3.50% | 2.40 | 3.68% |
| 2025-11-20 | 8.37 | 8.50 | 8.16 | 8.29 | -1.07% | 2.92 | 4.35% |