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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.84 | 13.97 | 13.50 | 13.91 | +0.51% | 1.18 | 2.08% |
| 2025-12-16 | 14.00 | 14.18 | 13.80 | 13.84 | -1.77% | 0.94 | 1.64% |
| 2025-12-15 | 14.19 | 14.38 | 13.95 | 14.09 | -0.70% | 0.87 | 1.49% |
| 2025-12-12 | 14.40 | 14.51 | 14.08 | 14.19 | -1.73% | 1.55 | 2.62% |
| 2025-12-11 | 15.00 | 15.13 | 14.42 | 14.44 | -3.60% | 1.76 | 2.90% |
| 2025-12-10 | 15.15 | 15.37 | 14.81 | 14.98 | -2.41% | 1.83 | 2.95% |
| 2025-12-09 | 15.40 | 15.68 | 15.26 | 15.35 | -3.22% | 2.74 | 4.31% |
| 2025-12-08 | 15.25 | 15.98 | 15.11 | 15.86 | +4.00% | 3.83 | 5.93% |
| 2025-12-05 | 15.10 | 15.39 | 14.71 | 15.25 | +1.46% | 2.11 | 3.39% |
| 2025-12-04 | 15.28 | 15.66 | 14.86 | 15.03 | -2.21% | 2.63 | 4.21% |
| 2025-12-03 | 15.42 | 15.73 | 15.15 | 15.37 | -1.98% | 3.27 | 5.15% |
| 2025-12-02 | 15.45 | 16.00 | 15.22 | 15.68 | +1.69% | 5.67 | 8.74% |
| 2025-12-01 | 14.34 | 15.52 | 14.11 | 15.42 | +6.57% | 4.83 | 7.72% |
| 2025-11-28 | 15.19 | 15.22 | 14.37 | 14.47 | -1.30% | 2.35 | 3.88% |
| 2025-11-27 | 14.55 | 15.15 | 14.55 | 14.66 | +1.45% | 2.91 | 4.74% |
| 2025-11-26 | 14.57 | 14.93 | 14.43 | 14.45 | -1.43% | 2.10 | 3.47% |
| 2025-11-25 | 14.39 | 14.71 | 14.33 | 14.66 | +1.81% | 2.21 | 3.68% |
| 2025-11-24 | 14.35 | 14.51 | 14.06 | 14.40 | +1.12% | 1.97 | 3.33% |
| 2025-11-21 | 14.25 | 14.89 | 14.18 | 14.24 | -2.00% | 2.87 | 4.80% |
| 2025-11-20 | 13.70 | 14.87 | 13.61 | 14.53 | +6.37% | 3.75 | 6.28% |