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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.62 | 27.64 | 27.27 | 27.50 | -0.36% | 0.56 | 2.19% |
| 2025-07-21 | 27.93 | 28.17 | 27.47 | 27.60 | -2.02% | 0.90 | 3.49% |
| 2025-07-18 | 28.15 | 28.52 | 27.98 | 28.17 | +0.25% | 0.40 | 1.51% |
| 2025-07-17 | 28.10 | 28.39 | 27.88 | 28.10 | 0.00% | 0.51 | 1.95% |
| 2025-07-16 | 28.30 | 28.66 | 28.00 | 28.10 | +0.36% | 0.53 | 2.01% |
| 2025-07-15 | 28.41 | 28.42 | 27.80 | 28.00 | -1.48% | 0.46 | 1.77% |
| 2025-07-14 | 28.38 | 28.74 | 28.05 | 28.42 | -0.25% | 0.51 | 1.95% |
| 2025-07-11 | 28.86 | 29.00 | 28.42 | 28.49 | -1.69% | 0.66 | 2.49% |
| 2025-07-10 | 28.00 | 29.50 | 27.91 | 28.98 | +3.17% | 1.12 | 4.18% |
| 2025-07-09 | 28.29 | 28.33 | 27.97 | 28.09 | -0.95% | 0.66 | 2.51% |
| 2025-07-08 | 28.14 | 28.42 | 27.95 | 28.36 | +0.71% | 0.73 | 2.80% |
| 2025-07-07 | 28.83 | 28.83 | 27.73 | 28.16 | -2.36% | 0.86 | 3.28% |
| 2025-07-04 | 29.38 | 29.58 | 28.77 | 28.84 | -1.97% | 0.64 | 2.37% |
| 2025-07-03 | 29.56 | 30.20 | 29.35 | 29.42 | -1.24% | 0.69 | 2.51% |
| 2025-07-02 | 29.84 | 30.39 | 29.30 | 29.79 | -0.17% | 0.96 | 3.47% |
| 2025-07-01 | 30.79 | 30.86 | 29.67 | 29.84 | -2.16% | 1.11 | 3.96% |
| 2025-06-30 | 28.22 | 31.10 | 28.20 | 30.50 | +7.47% | 2.60 | 9.32% |
| 2025-06-27 | 27.99 | 28.78 | 27.83 | 28.38 | +1.57% | 0.82 | 3.11% |
| 2025-06-26 | 28.60 | 28.74 | 27.91 | 27.94 | -2.27% | 0.92 | 3.50% |
| 2025-06-25 | 29.37 | 29.72 | 28.36 | 28.59 | -2.66% | 1.24 | 4.65% |