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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.18 | 14.18 | 13.65 | 13.66 | -3.80% | 1.49 | 2.61% |
| 2025-11-18 | 13.94 | 14.58 | 13.81 | 14.20 | +1.87% | 1.98 | 3.38% |
| 2025-11-17 | 13.85 | 13.95 | 13.71 | 13.94 | +1.46% | 0.69 | 1.19% |
| 2025-11-14 | 13.68 | 13.99 | 13.65 | 13.74 | -0.22% | 0.78 | 1.36% |
| 2025-11-13 | 13.77 | 13.90 | 13.60 | 13.77 | +0.29% | 0.71 | 1.25% |
| 2025-11-12 | 13.86 | 14.05 | 13.63 | 13.73 | -1.29% | 0.81 | 1.41% |
| 2025-11-11 | 13.74 | 14.15 | 13.72 | 13.91 | +1.24% | 1.13 | 1.96% |
| 2025-11-10 | 13.86 | 13.93 | 13.62 | 13.74 | -0.87% | 0.66 | 1.17% |
| 2025-11-07 | 13.74 | 13.89 | 13.69 | 13.86 | 0.00% | 0.59 | 1.03% |
| 2025-11-06 | 13.91 | 14.03 | 13.75 | 13.86 | -0.50% | 0.69 | 1.21% |
| 2025-11-05 | 13.69 | 14.04 | 13.50 | 13.93 | +1.16% | 0.99 | 1.72% |
| 2025-11-04 | 13.92 | 13.98 | 13.65 | 13.77 | -1.15% | 0.68 | 1.19% |
| 2025-11-03 | 13.70 | 13.96 | 13.60 | 13.93 | +1.46% | 0.73 | 1.28% |
| 2025-10-31 | 13.48 | 13.86 | 13.45 | 13.73 | +1.93% | 0.76 | 1.34% |
| 2025-10-30 | 13.64 | 13.72 | 13.46 | 13.47 | -1.17% | 0.74 | 1.33% |
| 2025-10-29 | 13.81 | 13.90 | 13.56 | 13.63 | -1.30% | 0.74 | 1.31% |
| 2025-10-28 | 13.89 | 13.99 | 13.76 | 13.81 | -0.93% | 0.71 | 1.24% |
| 2025-10-27 | 14.05 | 14.13 | 13.86 | 13.94 | -0.07% | 0.70 | 1.21% |
| 2025-10-24 | 13.96 | 14.07 | 13.80 | 13.95 | +1.23% | 0.83 | 1.44% |
| 2025-10-23 | 13.66 | 13.83 | 13.43 | 13.78 | +0.36% | 0.67 | 1.19% |