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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.90 | 14.18 | 13.86 | 13.93 | -0.50% | 0.70 | 1.21% |
| 2026-02-12 | 14.04 | 14.06 | 13.86 | 14.00 | +0.07% | 0.48 | 0.82% |
| 2026-02-11 | 14.02 | 14.12 | 13.95 | 13.99 | -0.21% | 0.47 | 0.81% |
| 2026-02-10 | 14.05 | 14.14 | 14.00 | 14.02 | -0.21% | 0.57 | 0.98% |
| 2026-02-09 | 13.87 | 14.06 | 13.82 | 14.05 | +2.48% | 0.66 | 1.14% |
| 2026-02-06 | 13.70 | 13.87 | 13.58 | 13.71 | +0.07% | 0.58 | 1.03% |
| 2026-02-05 | 13.87 | 13.90 | 13.69 | 13.70 | -1.23% | 0.58 | 1.03% |
| 2026-02-04 | 13.95 | 14.02 | 13.77 | 13.87 | -0.64% | 0.65 | 1.13% |
| 2026-02-03 | 13.89 | 13.98 | 13.79 | 13.96 | +1.68% | 0.58 | 1.01% |
| 2026-02-02 | 14.01 | 14.15 | 13.71 | 13.73 | -2.97% | 0.94 | 1.63% |
| 2026-01-30 | 14.13 | 14.22 | 13.82 | 14.15 | +0.21% | 0.93 | 1.60% |
| 2026-01-29 | 14.40 | 14.60 | 14.05 | 14.12 | -2.01% | 1.19 | 2.02% |
| 2026-01-28 | 14.65 | 14.82 | 14.40 | 14.41 | -2.24% | 1.09 | 1.81% |
| 2026-01-27 | 14.80 | 14.85 | 14.32 | 14.74 | -0.47% | 1.19 | 1.98% |
| 2026-01-26 | 15.34 | 15.34 | 14.68 | 14.81 | -3.20% | 1.49 | 2.41% |
| 2026-01-23 | 14.97 | 15.38 | 14.88 | 15.30 | +2.20% | 1.49 | 2.38% |
| 2026-01-22 | 14.72 | 15.10 | 14.72 | 14.97 | +1.77% | 1.18 | 1.92% |
| 2026-01-21 | 14.54 | 14.82 | 14.44 | 14.71 | +0.75% | 0.88 | 1.45% |
| 2026-01-20 | 15.08 | 15.12 | 14.45 | 14.60 | -3.25% | 1.58 | 2.59% |
| 2026-01-19 | 15.10 | 15.15 | 14.90 | 15.09 | -0.26% | 1.12 | 1.80% |