绿通科技 sz.301322
57.00
+0.74%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 33.15 | 33.77 | 32.70 | 32.86 | -0.51% | 1.42 | 4.61% |
| 2025-08-18 | 32.92 | 33.26 | 32.61 | 33.03 | +0.30% | 1.52 | 4.96% |
| 2025-08-15 | 33.00 | 33.46 | 32.55 | 32.93 | -0.66% | 1.35 | 4.40% |
| 2025-08-14 | 33.20 | 33.70 | 32.35 | 33.15 | +0.09% | 1.93 | 6.31% |
| 2025-08-13 | 31.99 | 33.47 | 31.99 | 33.12 | +3.02% | 2.33 | 7.63% |
| 2025-08-12 | 32.58 | 32.58 | 31.80 | 32.15 | -1.32% | 1.38 | 4.63% |
| 2025-08-11 | 31.80 | 33.18 | 31.80 | 32.58 | +2.74% | 1.83 | 6.06% |
| 2025-08-08 | 32.80 | 32.80 | 31.69 | 31.71 | -5.06% | 2.16 | 7.24% |
| 2025-08-07 | 31.85 | 34.98 | 31.10 | 33.40 | +3.44% | 3.63 | 11.93% |
| 2025-08-06 | 31.90 | 32.58 | 31.30 | 32.29 | -1.85% | 3.09 | 10.45% |
| 2025-08-05 | 35.00 | 36.66 | 32.30 | 32.90 | +5.11% | 5.44 | 17.27% |
| 2025-08-04 | 30.34 | 31.77 | 30.02 | 31.30 | +2.09% | 2.00 | 6.92% |
| 2025-08-01 | 28.71 | 31.00 | 28.58 | 30.66 | +6.75% | 2.25 | 8.06% |
| 2025-07-31 | 28.04 | 28.84 | 27.84 | 28.72 | +2.10% | 1.24 | 4.69% |
| 2025-07-30 | 27.65 | 29.00 | 27.36 | 28.13 | +1.74% | 1.14 | 4.38% |
| 2025-07-29 | 27.80 | 27.84 | 27.40 | 27.65 | -0.68% | 0.35 | 1.36% |
| 2025-07-28 | 27.88 | 28.08 | 27.74 | 27.84 | -0.25% | 0.32 | 1.22% |
| 2025-07-25 | 27.75 | 27.98 | 27.64 | 27.91 | +0.58% | 0.36 | 1.39% |
| 2025-07-24 | 27.50 | 27.91 | 27.43 | 27.75 | +0.91% | 0.36 | 1.40% |
| 2025-07-23 | 27.37 | 27.88 | 27.36 | 27.50 | 0.00% | 0.48 | 1.87% |