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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.01 | 12.06 | 11.84 | 11.94 | -0.99% | 0.46 | 0.93% |
| 2026-04-20 | 12.13 | 12.22 | 12.03 | 12.06 | -0.66% | 0.43 | 0.86% |
| 2026-04-17 | 12.18 | 12.18 | 12.03 | 12.14 | -0.33% | 0.39 | 0.78% |
| 2026-04-16 | 12.12 | 12.21 | 12.03 | 12.18 | +0.49% | 0.43 | 0.86% |
| 2026-04-15 | 12.18 | 12.35 | 12.08 | 12.12 | +0.50% | 0.56 | 1.10% |
| 2026-04-14 | 12.06 | 12.15 | 11.94 | 12.06 | +1.00% | 0.42 | 0.84% |
| 2026-04-13 | 11.81 | 11.98 | 11.75 | 11.94 | +0.42% | 0.42 | 0.84% |
| 2026-04-10 | 11.91 | 12.05 | 11.87 | 11.89 | +0.68% | 0.43 | 0.87% |
| 2026-04-09 | 11.72 | 12.11 | 11.68 | 11.81 | -0.17% | 0.77 | 1.56% |
| 2026-04-08 | 11.57 | 11.83 | 11.54 | 11.83 | +4.23% | 0.60 | 1.24% |
| 2026-04-07 | 11.18 | 11.42 | 11.10 | 11.35 | +2.53% | 0.43 | 0.91% |
| 2026-04-03 | 11.35 | 11.48 | 11.04 | 11.07 | -2.47% | 0.42 | 0.91% |
| 2026-04-02 | 11.60 | 11.64 | 11.22 | 11.35 | -2.41% | 0.38 | 0.81% |
| 2026-04-01 | 11.60 | 11.67 | 11.46 | 11.63 | +2.38% | 0.42 | 0.87% |
| 2026-03-31 | 11.62 | 11.74 | 11.34 | 11.36 | -1.81% | 0.38 | 0.79% |
| 2026-03-30 | 11.40 | 11.58 | 11.31 | 11.57 | 0.00% | 0.31 | 0.66% |
| 2026-03-27 | 11.28 | 11.59 | 11.22 | 11.57 | +1.67% | 0.36 | 0.75% |
| 2026-03-26 | 11.72 | 11.83 | 11.36 | 11.38 | -2.98% | 0.50 | 1.05% |
| 2026-03-25 | 11.65 | 11.80 | 11.62 | 11.73 | +1.65% | 0.46 | 0.96% |
| 2026-03-24 | 11.50 | 11.59 | 11.22 | 11.54 | +2.94% | 0.55 | 1.17% |