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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.24 | 36.24 | 34.55 | 35.34 | -2.51% | 0.89 | 2.64% |
| 2026-04-20 | 35.76 | 36.37 | 35.47 | 36.25 | +0.97% | 1.43 | 4.19% |
| 2026-04-17 | 35.69 | 36.30 | 35.35 | 35.90 | +0.20% | 1.14 | 3.35% |
| 2026-04-16 | 34.20 | 36.50 | 34.19 | 35.83 | +4.77% | 1.67 | 4.92% |
| 2026-04-15 | 34.92 | 35.28 | 34.18 | 34.20 | -2.31% | 1.06 | 3.21% |
| 2026-04-14 | 33.69 | 35.30 | 33.68 | 35.01 | +4.79% | 1.75 | 5.30% |
| 2026-04-13 | 32.17 | 33.97 | 31.97 | 33.41 | +3.44% | 1.26 | 4.00% |
| 2026-04-10 | 31.53 | 32.90 | 31.39 | 32.30 | +3.06% | 0.64 | 2.08% |
| 2026-04-09 | 31.20 | 32.08 | 31.08 | 31.34 | -0.03% | 0.54 | 1.80% |
| 2026-04-08 | 30.90 | 31.60 | 30.50 | 31.35 | +4.08% | 0.77 | 2.59% |
| 2026-04-07 | 28.76 | 30.28 | 28.76 | 30.12 | +4.66% | 0.50 | 1.77% |
| 2026-04-03 | 29.84 | 29.84 | 28.66 | 28.78 | -2.01% | 0.25 | 0.92% |
| 2026-04-02 | 30.00 | 30.13 | 29.16 | 29.37 | -2.46% | 0.35 | 1.26% |
| 2026-04-01 | 30.12 | 30.68 | 29.81 | 30.11 | +2.24% | 0.39 | 1.35% |
| 2026-03-31 | 29.98 | 30.50 | 29.22 | 29.45 | -2.45% | 0.34 | 1.21% |
| 2026-03-30 | 28.90 | 30.74 | 28.85 | 30.19 | +2.90% | 0.71 | 2.51% |
| 2026-03-27 | 28.50 | 29.80 | 28.50 | 29.34 | +1.17% | 0.42 | 1.49% |
| 2026-03-26 | 29.11 | 29.45 | 28.75 | 29.00 | -0.28% | 0.34 | 1.24% |
| 2026-03-25 | 28.90 | 29.58 | 28.80 | 29.08 | +0.41% | 0.45 | 1.62% |
| 2026-03-24 | 28.48 | 29.13 | 27.80 | 28.96 | +4.17% | 0.67 | 2.49% |