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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 30.10 | 30.10 | 27.32 | 27.80 | -8.49% | 0.93 | 3.40% |
| 2026-03-20 | 31.36 | 31.66 | 30.38 | 30.38 | -3.19% | 0.68 | 2.30% |
| 2026-03-19 | 32.07 | 32.30 | 31.16 | 31.38 | -2.88% | 0.71 | 2.36% |
| 2026-03-18 | 31.55 | 32.39 | 31.46 | 32.31 | +2.47% | 0.57 | 1.86% |
| 2026-03-17 | 33.25 | 33.49 | 31.43 | 31.53 | -4.54% | 1.00 | 3.28% |
| 2026-03-16 | 32.80 | 33.50 | 32.60 | 33.03 | +0.70% | 0.58 | 1.84% |
| 2026-03-13 | 33.69 | 33.69 | 32.67 | 32.80 | -2.58% | 0.66 | 2.09% |
| 2026-03-12 | 34.62 | 34.87 | 33.60 | 33.67 | -3.55% | 0.96 | 2.95% |
| 2026-03-11 | 34.66 | 35.68 | 34.20 | 34.91 | +1.34% | 1.32 | 3.95% |
| 2026-03-10 | 34.40 | 35.86 | 33.72 | 34.45 | +1.65% | 1.15 | 3.46% |
| 2026-03-09 | 33.66 | 34.12 | 33.00 | 33.89 | -1.94% | 0.79 | 2.48% |
| 2026-03-06 | 32.50 | 34.77 | 32.10 | 34.56 | +6.37% | 1.45 | 4.51% |
| 2026-03-05 | 32.51 | 33.27 | 31.92 | 32.49 | +1.91% | 0.85 | 2.75% |
| 2026-03-04 | 31.62 | 32.34 | 31.60 | 31.88 | -0.93% | 0.91 | 3.03% |
| 2026-03-03 | 33.00 | 33.58 | 32.00 | 32.18 | -3.60% | 1.58 | 5.31% |
| 2026-03-02 | 35.30 | 35.44 | 32.30 | 33.38 | -6.26% | 2.78 | 9.13% |
| 2026-02-27 | 34.78 | 35.70 | 34.38 | 35.61 | +1.37% | 2.06 | 6.42% |
| 2026-02-26 | 31.52 | 35.56 | 31.40 | 35.13 | +11.45% | 2.88 | 9.37% |
| 2026-02-25 | 31.64 | 31.86 | 31.30 | 31.52 | -0.38% | 0.53 | 1.84% |
| 2026-02-24 | 31.75 | 31.80 | 30.43 | 31.64 | +0.80% | 0.66 | 2.31% |