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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.38 | 13.76 | 13.38 | 13.75 | +2.30% | 0.76 | 1.34% |
| 2025-05-23 | 13.92 | 14.05 | 13.42 | 13.44 | -4.73% | 1.33 | 2.34% |
| 2025-05-22 | 14.23 | 14.46 | 14.05 | 14.11 | -1.26% | 0.60 | 1.02% |
| 2025-05-21 | 14.59 | 14.59 | 14.16 | 14.29 | -2.12% | 0.72 | 1.21% |
| 2025-05-20 | 14.55 | 14.60 | 14.38 | 14.60 | +0.27% | 0.76 | 1.26% |
| 2025-05-19 | 14.61 | 14.64 | 14.30 | 14.56 | -0.54% | 0.61 | 1.02% |
| 2025-05-16 | 14.55 | 14.82 | 14.50 | 14.64 | -0.07% | 0.60 | 0.99% |
| 2025-05-15 | 14.97 | 14.99 | 14.63 | 14.65 | -2.52% | 0.74 | 1.22% |
| 2025-05-14 | 15.21 | 15.36 | 14.83 | 15.02 | -0.98% | 1.09 | 1.75% |
| 2025-05-13 | 15.73 | 15.91 | 15.13 | 15.17 | -1.68% | 1.48 | 2.31% |
| 2025-05-12 | 14.97 | 15.49 | 14.97 | 15.43 | +4.95% | 1.56 | 2.46% |
| 2025-05-09 | 15.09 | 15.10 | 14.62 | 14.71 | -2.89% | 0.79 | 1.29% |
| 2025-05-08 | 14.79 | 15.16 | 14.75 | 15.14 | +2.15% | 1.03 | 1.65% |
| 2025-05-07 | 14.93 | 15.11 | 14.58 | 14.83 | +0.54% | 1.23 | 2.01% |
| 2025-05-06 | 14.23 | 14.82 | 14.23 | 14.75 | +4.15% | 1.04 | 1.72% |