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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.87 | 29.83 | 28.57 | 29.40 | +2.87% | 1.03 | 3.87% |
| 2026-01-15 | 28.55 | 28.77 | 28.25 | 28.58 | +0.11% | 0.38 | 1.48% |
| 2026-01-14 | 28.58 | 28.99 | 28.16 | 28.55 | +0.32% | 0.61 | 2.35% |
| 2026-01-13 | 29.18 | 29.18 | 28.40 | 28.46 | -1.62% | 0.48 | 1.85% |
| 2026-01-12 | 28.55 | 28.94 | 28.40 | 28.93 | +1.40% | 0.62 | 2.39% |
| 2026-01-09 | 28.45 | 28.61 | 28.20 | 28.53 | +0.14% | 0.41 | 1.59% |
| 2026-01-08 | 28.37 | 28.65 | 28.03 | 28.49 | +0.11% | 0.34 | 1.33% |
| 2026-01-07 | 28.52 | 28.93 | 28.32 | 28.46 | +0.18% | 0.40 | 1.52% |
| 2026-01-06 | 28.54 | 28.85 | 28.06 | 28.41 | -0.42% | 0.41 | 1.58% |
| 2026-01-05 | 27.41 | 29.02 | 27.41 | 28.53 | +3.82% | 0.72 | 2.76% |
| 2025-12-31 | 27.60 | 27.70 | 27.30 | 27.48 | -0.29% | 0.34 | 1.37% |
| 2025-12-30 | 27.70 | 28.10 | 27.53 | 27.56 | -0.54% | 0.31 | 1.21% |
| 2025-12-29 | 27.71 | 27.94 | 27.60 | 27.71 | -0.65% | 0.27 | 1.09% |
| 2025-12-26 | 28.40 | 28.40 | 27.75 | 27.89 | -0.75% | 0.38 | 1.49% |
| 2025-12-25 | 27.48 | 28.45 | 27.48 | 28.10 | +2.26% | 0.44 | 1.74% |
| 2025-12-24 | 27.09 | 27.70 | 27.09 | 27.48 | +1.14% | 0.30 | 1.21% |
| 2025-12-23 | 27.30 | 27.66 | 27.04 | 27.17 | -0.59% | 0.41 | 1.66% |
| 2025-12-22 | 26.81 | 27.45 | 26.78 | 27.33 | +1.75% | 0.39 | 1.56% |
| 2025-12-19 | 26.68 | 26.92 | 26.68 | 26.86 | +0.79% | 0.29 | 1.21% |
| 2025-12-18 | 26.62 | 26.97 | 26.28 | 26.65 | -0.07% | 0.31 | 1.27% |