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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.32 | 26.74 | 25.98 | 26.67 | +1.33% | 0.36 | 1.51% |
| 2025-12-16 | 26.47 | 26.65 | 26.01 | 26.32 | -0.57% | 0.25 | 1.05% |
| 2025-12-15 | 26.75 | 26.94 | 26.41 | 26.47 | -1.49% | 0.24 | 1.00% |
| 2025-12-12 | 26.50 | 27.08 | 26.16 | 26.87 | +1.93% | 0.42 | 1.73% |
| 2025-12-11 | 26.99 | 27.05 | 26.36 | 26.36 | -1.72% | 0.30 | 1.23% |
| 2025-12-10 | 27.11 | 27.17 | 26.72 | 26.82 | -1.22% | 0.27 | 1.12% |
| 2025-12-09 | 27.50 | 27.67 | 27.10 | 27.15 | -1.88% | 0.27 | 1.09% |
| 2025-12-08 | 27.70 | 27.89 | 27.48 | 27.67 | +0.40% | 0.33 | 1.31% |
| 2025-12-05 | 27.35 | 27.56 | 27.11 | 27.56 | +0.66% | 0.27 | 1.08% |
| 2025-12-04 | 27.75 | 27.75 | 26.96 | 27.38 | -0.80% | 0.33 | 1.34% |
| 2025-12-03 | 27.79 | 27.98 | 27.50 | 27.60 | -0.68% | 0.36 | 1.41% |
| 2025-12-02 | 28.92 | 28.98 | 27.68 | 27.79 | -4.93% | 0.84 | 3.28% |
| 2025-12-01 | 29.41 | 29.64 | 29.01 | 29.23 | -0.14% | 0.35 | 1.31% |
| 2025-11-28 | 29.16 | 29.31 | 28.88 | 29.27 | +0.38% | 0.21 | 0.80% |
| 2025-11-27 | 28.70 | 29.49 | 28.70 | 29.16 | +1.43% | 0.33 | 1.26% |
| 2025-11-26 | 29.22 | 29.42 | 28.66 | 28.75 | -0.52% | 0.30 | 1.14% |
| 2025-11-25 | 28.80 | 29.46 | 28.49 | 28.90 | +1.94% | 0.35 | 1.31% |
| 2025-11-24 | 28.58 | 28.58 | 28.06 | 28.35 | +1.07% | 0.30 | 1.16% |
| 2025-11-21 | 29.39 | 29.45 | 27.88 | 28.05 | -4.82% | 0.50 | 1.93% |
| 2025-11-20 | 29.95 | 30.56 | 29.37 | 29.47 | -1.21% | 0.35 | 1.28% |