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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.73 | 7.92 | 7.70 | 7.90 | +1.94% | 0.89 | 1.42% |
| 2025-09-15 | 7.88 | 7.90 | 7.70 | 7.75 | -1.40% | 1.05 | 1.69% |
| 2025-09-12 | 7.84 | 8.09 | 7.81 | 7.86 | +0.26% | 1.24 | 1.95% |
| 2025-09-11 | 7.58 | 7.84 | 7.49 | 7.84 | +3.29% | 1.43 | 2.33% |
| 2025-09-10 | 7.52 | 7.65 | 7.52 | 7.59 | +0.66% | 0.89 | 1.47% |
| 2025-09-09 | 7.69 | 7.72 | 7.51 | 7.54 | -2.71% | 1.23 | 2.02% |
| 2025-09-08 | 7.69 | 7.82 | 7.56 | 7.75 | -0.26% | 1.43 | 2.33% |
| 2025-09-05 | 7.76 | 7.78 | 7.58 | 7.77 | +1.04% | 1.30 | 2.12% |
| 2025-09-04 | 7.94 | 8.02 | 7.54 | 7.69 | -3.03% | 1.72 | 2.76% |
| 2025-09-03 | 8.14 | 8.20 | 7.88 | 7.93 | -2.58% | 1.40 | 2.18% |
| 2025-09-02 | 8.55 | 8.56 | 8.09 | 8.14 | -4.68% | 2.11 | 3.21% |
| 2025-09-01 | 8.36 | 8.65 | 8.36 | 8.54 | +2.15% | 2.83 | 4.14% |
| 2025-08-29 | 8.50 | 8.56 | 8.29 | 8.36 | -1.76% | 1.74 | 2.61% |
| 2025-08-28 | 8.31 | 8.56 | 8.10 | 8.51 | +2.16% | 2.59 | 3.89% |
| 2025-08-27 | 8.56 | 8.69 | 8.31 | 8.33 | -2.00% | 2.16 | 3.18% |
| 2025-08-26 | 8.39 | 8.58 | 8.36 | 8.50 | +0.71% | 1.48 | 2.18% |
| 2025-08-25 | 8.56 | 8.63 | 8.36 | 8.44 | -0.71% | 2.02 | 2.98% |
| 2025-08-22 | 8.25 | 8.52 | 8.25 | 8.50 | +1.92% | 1.94 | 2.88% |
| 2025-08-21 | 8.28 | 8.44 | 8.25 | 8.34 | +1.46% | 2.05 | 3.08% |
| 2025-08-20 | 8.15 | 8.22 | 8.03 | 8.22 | +0.12% | 1.70 | 2.62% |