格林精密 sz.300968
12.12
+2.19%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.85 | 12.25 | 11.77 | 12.12 | +2.19% | 0.78 | 1.58% |
| 2026-05-21 | 12.48 | 12.76 | 11.79 | 11.86 | -4.35% | 0.87 | 1.72% |
| 2026-05-20 | 12.70 | 12.78 | 12.37 | 12.40 | -3.05% | 0.69 | 1.33% |
| 2026-05-19 | 12.68 | 12.85 | 12.42 | 12.79 | +0.71% | 0.76 | 1.45% |
| 2026-05-18 | 12.60 | 12.83 | 12.49 | 12.70 | +0.63% | 0.81 | 1.55% |
| 2026-05-15 | 12.78 | 13.01 | 12.54 | 12.62 | -0.86% | 1.00 | 1.91% |
| 2026-05-14 | 12.96 | 13.12 | 12.73 | 12.73 | -1.77% | 1.09 | 2.04% |
| 2026-05-13 | 13.02 | 13.29 | 12.75 | 12.96 | -1.37% | 1.55 | 2.87% |
| 2026-05-12 | 12.80 | 13.29 | 12.62 | 13.14 | +2.98% | 1.76 | 3.29% |
| 2026-05-11 | 12.50 | 13.02 | 12.38 | 12.76 | +3.66% | 1.51 | 2.87% |
| 2026-05-08 | 12.18 | 12.42 | 12.03 | 12.31 | +1.07% | 0.71 | 1.41% |
| 2026-05-07 | 11.98 | 12.20 | 11.91 | 12.18 | +2.10% | 0.62 | 1.24% |
| 2026-05-06 | 11.89 | 12.07 | 11.81 | 11.93 | +1.19% | 0.54 | 1.09% |
| 2026-04-30 | 11.68 | 11.92 | 11.51 | 11.79 | +0.94% | 0.41 | 0.85% |
| 2026-04-29 | 11.48 | 11.79 | 11.40 | 11.68 | +1.74% | 0.54 | 1.11% |
| 2026-04-28 | 11.71 | 11.87 | 11.40 | 11.48 | -2.63% | 0.68 | 1.42% |
| 2026-04-27 | 11.69 | 11.82 | 11.00 | 11.79 | -0.08% | 1.24 | 2.63% |
| 2026-04-24 | 11.63 | 11.88 | 11.62 | 11.80 | +0.85% | 0.43 | 0.88% |
| 2026-04-23 | 12.03 | 12.08 | 11.66 | 11.70 | -2.74% | 0.41 | 0.84% |
| 2026-04-22 | 11.91 | 12.07 | 11.85 | 12.03 | +0.75% | 0.41 | 0.83% |