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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.25 | 14.63 | 14.25 | 14.62 | +2.10% | 1.55 | 2.59% |
| 2025-06-23 | 13.81 | 14.34 | 13.75 | 14.32 | +2.51% | 1.29 | 2.21% |
| 2025-06-20 | 14.52 | 14.65 | 13.93 | 13.97 | -3.05% | 1.38 | 2.36% |
| 2025-06-19 | 14.71 | 14.92 | 14.39 | 14.41 | -2.50% | 2.58 | 4.26% |
| 2025-06-18 | 14.02 | 15.10 | 13.86 | 14.78 | +4.38% | 3.78 | 6.24% |
| 2025-06-17 | 13.37 | 14.75 | 13.37 | 14.16 | +5.75% | 3.75 | 6.39% |
| 2025-06-16 | 13.07 | 13.41 | 13.07 | 13.39 | +1.90% | 0.60 | 1.09% |
| 2025-06-13 | 13.50 | 13.50 | 13.08 | 13.14 | -3.38% | 0.85 | 1.56% |
| 2025-06-12 | 13.47 | 13.80 | 13.47 | 13.60 | +0.59% | 0.85 | 1.50% |
| 2025-06-11 | 13.39 | 13.69 | 13.36 | 13.52 | +0.97% | 0.65 | 1.17% |
| 2025-06-10 | 13.74 | 13.75 | 13.17 | 13.39 | -2.76% | 0.85 | 1.54% |
| 2025-06-09 | 13.56 | 13.77 | 13.54 | 13.77 | +1.62% | 0.66 | 1.17% |
| 2025-06-06 | 13.42 | 13.62 | 13.40 | 13.55 | +0.44% | 0.65 | 1.16% |
| 2025-06-05 | 13.21 | 13.52 | 13.10 | 13.49 | +2.03% | 0.87 | 1.57% |
| 2025-06-04 | 13.18 | 13.37 | 13.13 | 13.22 | +0.38% | 0.56 | 1.03% |
| 2025-06-03 | 13.10 | 13.36 | 13.06 | 13.17 | -0.38% | 0.45 | 0.82% |
| 2025-05-30 | 13.51 | 13.60 | 13.16 | 13.22 | -2.93% | 0.68 | 1.24% |
| 2025-05-29 | 13.42 | 13.67 | 13.39 | 13.62 | +1.86% | 0.66 | 1.17% |
| 2025-05-28 | 13.50 | 13.64 | 13.30 | 13.37 | -1.03% | 0.47 | 0.84% |
| 2025-05-27 | 13.71 | 13.75 | 13.43 | 13.51 | -1.74% | 0.72 | 1.28% |