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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.28 | 15.68 | 15.10 | 15.68 | +3.23% | 1.71 | 2.65% |
| 2025-09-15 | 15.41 | 15.46 | 15.14 | 15.19 | -1.17% | 0.92 | 1.46% |
| 2025-09-12 | 15.59 | 15.68 | 15.28 | 15.37 | -1.66% | 1.18 | 1.85% |
| 2025-09-11 | 15.15 | 15.63 | 14.94 | 15.63 | +2.96% | 1.45 | 2.29% |
| 2025-09-10 | 15.37 | 15.60 | 15.18 | 15.18 | -0.72% | 1.03 | 1.63% |
| 2025-09-09 | 15.90 | 15.90 | 15.20 | 15.29 | -3.96% | 1.39 | 2.18% |
| 2025-09-08 | 15.92 | 16.15 | 15.71 | 15.92 | +0.13% | 1.79 | 2.73% |
| 2025-09-05 | 15.08 | 15.97 | 15.05 | 15.90 | +4.81% | 2.98 | 4.61% |
| 2025-09-04 | 15.08 | 16.32 | 14.82 | 15.17 | +1.95% | 2.71 | 4.25% |
| 2025-09-03 | 15.40 | 15.52 | 14.85 | 14.88 | -3.06% | 1.19 | 1.90% |
| 2025-09-02 | 15.77 | 15.86 | 15.05 | 15.35 | -3.28% | 1.71 | 2.70% |
| 2025-09-01 | 16.04 | 16.13 | 15.71 | 15.87 | -0.69% | 1.41 | 2.15% |
| 2025-08-29 | 16.18 | 16.29 | 15.81 | 15.98 | -0.99% | 1.96 | 2.97% |
| 2025-08-28 | 15.81 | 16.25 | 15.51 | 16.14 | +1.38% | 2.26 | 3.43% |
| 2025-08-27 | 16.52 | 17.07 | 15.91 | 15.92 | -2.99% | 3.26 | 4.79% |
| 2025-08-26 | 15.91 | 16.70 | 15.78 | 16.41 | +3.01% | 3.32 | 4.92% |
| 2025-08-25 | 15.97 | 16.18 | 15.85 | 15.93 | -0.38% | 2.10 | 3.18% |
| 2025-08-22 | 15.88 | 16.09 | 15.71 | 15.99 | +0.44% | 1.85 | 2.80% |
| 2025-08-21 | 16.10 | 16.38 | 15.79 | 15.92 | -1.18% | 2.53 | 3.81% |
| 2025-08-20 | 15.57 | 16.11 | 15.39 | 16.11 | +3.07% | 2.98 | 4.52% |