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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.59 | 15.70 | 15.33 | 15.63 | +0.26% | 1.65 | 2.57% |
| 2025-08-18 | 15.10 | 15.60 | 15.10 | 15.59 | +3.45% | 1.98 | 3.10% |
| 2025-08-15 | 14.85 | 15.10 | 14.85 | 15.07 | +1.48% | 1.05 | 1.69% |
| 2025-08-14 | 15.25 | 15.35 | 14.82 | 14.85 | -2.75% | 1.58 | 2.55% |
| 2025-08-13 | 15.43 | 15.46 | 15.21 | 15.27 | -1.04% | 1.26 | 1.99% |
| 2025-08-12 | 15.43 | 15.53 | 15.27 | 15.43 | +0.13% | 1.21 | 1.90% |
| 2025-08-11 | 15.01 | 15.55 | 14.98 | 15.41 | +2.19% | 1.58 | 2.50% |
| 2025-08-08 | 15.31 | 15.45 | 15.00 | 15.08 | -1.44% | 1.47 | 2.35% |
| 2025-08-07 | 15.55 | 16.16 | 15.23 | 15.30 | +0.13% | 3.05 | 4.77% |
| 2025-08-06 | 14.95 | 15.32 | 14.75 | 15.28 | +1.39% | 2.01 | 3.22% |
| 2025-08-05 | 14.82 | 15.10 | 14.75 | 15.07 | +2.31% | 1.90 | 3.07% |
| 2025-08-04 | 14.39 | 14.75 | 14.30 | 14.73 | +1.80% | 1.17 | 1.94% |
| 2025-08-01 | 14.33 | 14.65 | 14.30 | 14.47 | +0.42% | 0.93 | 1.56% |
| 2025-07-31 | 14.46 | 14.73 | 14.32 | 14.41 | -0.48% | 1.15 | 1.90% |
| 2025-07-30 | 14.62 | 14.69 | 14.31 | 14.48 | -1.63% | 0.99 | 1.65% |
| 2025-07-29 | 14.67 | 14.78 | 14.52 | 14.72 | -0.14% | 1.05 | 1.73% |
| 2025-07-28 | 14.73 | 14.82 | 14.62 | 14.74 | +0.20% | 1.21 | 1.99% |
| 2025-07-25 | 14.81 | 14.90 | 14.63 | 14.71 | -0.61% | 1.55 | 2.55% |
| 2025-07-24 | 14.02 | 15.20 | 14.02 | 14.80 | +5.56% | 3.17 | 5.20% |
| 2025-07-23 | 14.31 | 14.32 | 14.01 | 14.02 | -1.61% | 0.90 | 1.55% |