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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.29 | 15.29 | 14.88 | 15.13 | -0.20% | 1.59 | 2.55% |
| 2026-01-15 | 15.34 | 15.59 | 14.98 | 15.16 | -2.00% | 1.74 | 2.78% |
| 2026-01-14 | 15.28 | 15.90 | 15.24 | 15.47 | +1.58% | 2.91 | 4.52% |
| 2026-01-13 | 15.96 | 15.98 | 15.18 | 15.23 | -5.52% | 2.83 | 4.42% |
| 2026-01-12 | 15.41 | 16.23 | 15.41 | 16.12 | +4.95% | 3.37 | 5.14% |
| 2026-01-09 | 15.03 | 15.38 | 14.96 | 15.36 | +2.06% | 2.14 | 3.39% |
| 2026-01-08 | 14.80 | 15.15 | 14.70 | 15.05 | +1.62% | 1.55 | 2.50% |
| 2026-01-07 | 15.06 | 15.06 | 14.74 | 14.81 | -1.79% | 1.51 | 2.47% |
| 2026-01-06 | 14.89 | 15.19 | 14.86 | 15.08 | +1.28% | 1.81 | 2.92% |
| 2026-01-05 | 14.93 | 15.00 | 14.82 | 14.89 | 0.00% | 1.56 | 2.53% |
| 2025-12-31 | 15.36 | 15.51 | 14.80 | 14.89 | +0.20% | 1.87 | 3.02% |
| 2025-12-30 | 14.91 | 14.95 | 14.71 | 14.86 | -0.47% | 1.18 | 1.93% |
| 2025-12-29 | 14.87 | 14.95 | 14.74 | 14.93 | +0.40% | 1.17 | 1.90% |
| 2025-12-26 | 14.90 | 15.02 | 14.76 | 14.87 | -0.80% | 1.24 | 2.02% |
| 2025-12-25 | 15.05 | 15.06 | 14.78 | 14.99 | -0.40% | 1.75 | 2.84% |
| 2025-12-24 | 13.89 | 15.10 | 13.89 | 15.05 | +7.81% | 3.55 | 5.83% |
| 2025-12-23 | 14.26 | 14.37 | 13.89 | 13.96 | -1.90% | 1.10 | 1.89% |
| 2025-12-22 | 14.25 | 14.40 | 14.16 | 14.23 | -0.49% | 0.99 | 1.68% |
| 2025-12-19 | 14.45 | 14.57 | 14.27 | 14.30 | -1.92% | 1.41 | 2.36% |
| 2025-12-18 | 13.80 | 14.93 | 13.73 | 14.58 | +4.82% | 2.61 | 4.36% |