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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.98 | 11.99 | 11.17 | 11.21 | -8.19% | 1.16 | 2.40% |
| 2026-03-20 | 12.78 | 12.79 | 12.19 | 12.21 | -3.48% | 0.68 | 1.33% |
| 2026-03-19 | 12.62 | 12.87 | 12.53 | 12.65 | -0.71% | 0.67 | 1.27% |
| 2026-03-18 | 12.69 | 12.85 | 12.49 | 12.74 | +1.11% | 0.52 | 0.99% |
| 2026-03-17 | 12.97 | 12.99 | 12.59 | 12.60 | -2.40% | 0.56 | 1.07% |
| 2026-03-16 | 12.76 | 12.91 | 12.63 | 12.91 | +1.57% | 0.39 | 0.73% |
| 2026-03-13 | 12.75 | 12.96 | 12.69 | 12.71 | -0.94% | 0.38 | 0.73% |
| 2026-03-12 | 13.05 | 13.07 | 12.82 | 12.83 | -1.69% | 0.45 | 0.85% |
| 2026-03-11 | 13.20 | 13.36 | 13.04 | 13.05 | -0.99% | 0.58 | 1.06% |
| 2026-03-10 | 12.98 | 13.20 | 12.95 | 13.18 | +2.97% | 0.57 | 1.05% |
| 2026-03-09 | 12.72 | 12.88 | 12.49 | 12.80 | -1.39% | 0.64 | 1.23% |
| 2026-03-06 | 12.94 | 12.99 | 12.78 | 12.98 | +0.54% | 0.47 | 0.88% |
| 2026-03-05 | 12.86 | 13.15 | 12.85 | 12.91 | +2.54% | 0.76 | 1.42% |
| 2026-03-04 | 12.57 | 12.84 | 12.47 | 12.59 | -0.87% | 0.66 | 1.26% |
| 2026-03-03 | 13.48 | 13.57 | 12.69 | 12.70 | -5.51% | 1.06 | 1.97% |
| 2026-03-02 | 13.90 | 14.05 | 13.42 | 13.44 | -4.68% | 1.13 | 2.01% |
| 2026-02-27 | 14.15 | 14.17 | 14.00 | 14.10 | -0.28% | 0.79 | 1.36% |
| 2026-02-26 | 14.18 | 14.20 | 14.08 | 14.14 | +0.07% | 0.65 | 1.11% |
| 2026-02-25 | 14.18 | 14.26 | 14.05 | 14.13 | +0.14% | 0.69 | 1.18% |
| 2026-02-24 | 14.05 | 14.14 | 13.90 | 14.11 | +1.29% | 0.63 | 1.09% |