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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.33 | 8.63 | 8.21 | 8.38 | +0.24% | 2.70 | 4.01% |
| 2025-11-18 | 8.25 | 8.40 | 8.21 | 8.36 | +0.48% | 2.32 | 3.44% |
| 2025-11-17 | 7.97 | 8.36 | 7.97 | 8.32 | +4.39% | 2.51 | 3.78% |
| 2025-11-14 | 8.09 | 8.17 | 7.97 | 7.97 | -1.48% | 1.13 | 1.73% |
| 2025-11-13 | 8.00 | 8.09 | 7.97 | 8.09 | +0.87% | 0.90 | 1.38% |
| 2025-11-12 | 8.06 | 8.07 | 7.91 | 8.02 | -0.74% | 1.31 | 2.02% |
| 2025-11-11 | 8.06 | 8.18 | 8.01 | 8.08 | +0.12% | 1.30 | 1.99% |
| 2025-11-10 | 8.06 | 8.16 | 8.04 | 8.07 | +0.12% | 1.38 | 2.11% |
| 2025-11-07 | 8.18 | 8.20 | 8.04 | 8.06 | -1.95% | 1.46 | 2.24% |
| 2025-11-06 | 8.19 | 8.27 | 8.04 | 8.22 | +0.37% | 1.71 | 2.59% |
| 2025-11-05 | 8.18 | 8.30 | 8.14 | 8.19 | -1.33% | 1.78 | 2.69% |
| 2025-11-04 | 8.27 | 8.37 | 8.20 | 8.30 | -0.48% | 2.01 | 2.99% |
| 2025-11-03 | 8.26 | 8.45 | 8.18 | 8.34 | +0.60% | 3.16 | 4.71% |
| 2025-10-31 | 8.08 | 8.35 | 8.01 | 8.29 | +2.47% | 3.28 | 4.93% |
| 2025-10-30 | 7.85 | 8.24 | 7.84 | 8.09 | +3.06% | 3.54 | 5.42% |
| 2025-10-29 | 7.85 | 7.98 | 7.80 | 7.85 | -0.51% | 1.95 | 3.06% |
| 2025-10-28 | 7.86 | 8.05 | 7.76 | 7.89 | +0.90% | 2.77 | 4.32% |
| 2025-10-27 | 7.98 | 7.99 | 7.72 | 7.82 | -1.39% | 2.93 | 4.64% |
| 2025-10-24 | 7.99 | 8.26 | 7.89 | 7.93 | -2.10% | 3.75 | 5.82% |
| 2025-10-23 | 7.48 | 8.13 | 7.36 | 8.10 | +8.29% | 5.08 | 8.07% |