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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.36 | 14.44 | 14.17 | 14.25 | -1.11% | 0.90 | 1.52% |
| 2025-07-21 | 14.18 | 14.42 | 14.16 | 14.41 | +1.55% | 1.00 | 1.68% |
| 2025-07-18 | 14.35 | 14.44 | 14.11 | 14.19 | -1.05% | 1.05 | 1.79% |
| 2025-07-17 | 13.94 | 14.42 | 13.88 | 14.34 | +2.87% | 1.56 | 2.64% |
| 2025-07-16 | 13.95 | 14.14 | 13.88 | 13.94 | -0.21% | 0.65 | 1.12% |
| 2025-07-15 | 14.12 | 14.22 | 13.74 | 13.97 | -1.27% | 1.12 | 1.94% |
| 2025-07-14 | 14.19 | 14.26 | 14.05 | 14.15 | -0.21% | 0.67 | 1.14% |
| 2025-07-11 | 14.24 | 14.33 | 13.96 | 14.18 | -0.21% | 0.96 | 1.64% |
| 2025-07-10 | 14.37 | 14.39 | 14.08 | 14.21 | -0.98% | 0.82 | 1.39% |
| 2025-07-09 | 14.49 | 14.59 | 14.30 | 14.35 | -0.97% | 0.95 | 1.60% |
| 2025-07-08 | 14.17 | 14.69 | 14.07 | 14.49 | +2.77% | 1.66 | 2.78% |
| 2025-07-07 | 14.21 | 14.25 | 13.94 | 14.10 | -0.84% | 0.72 | 1.24% |
| 2025-07-04 | 14.60 | 14.65 | 14.21 | 14.22 | -3.20% | 1.52 | 2.57% |
| 2025-07-03 | 14.16 | 14.78 | 14.16 | 14.69 | +3.45% | 1.86 | 3.10% |
| 2025-07-02 | 14.40 | 14.40 | 14.02 | 14.20 | -1.39% | 1.02 | 1.74% |
| 2025-07-01 | 14.55 | 14.61 | 14.24 | 14.40 | -1.50% | 1.01 | 1.70% |
| 2025-06-30 | 14.44 | 14.64 | 14.44 | 14.62 | +1.11% | 1.07 | 1.78% |
| 2025-06-27 | 14.69 | 14.78 | 14.40 | 14.46 | -0.48% | 1.27 | 2.12% |
| 2025-06-26 | 14.83 | 14.98 | 14.48 | 14.53 | -2.48% | 1.72 | 2.84% |
| 2025-06-25 | 14.63 | 15.07 | 14.44 | 14.90 | +1.92% | 2.37 | 3.89% |