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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.28 | 30.51 | 29.67 | 29.83 | -1.45% | 0.40 | 1.48% |
| 2025-11-18 | 31.00 | 31.00 | 30.12 | 30.27 | -2.13% | 0.43 | 1.57% |
| 2025-11-17 | 30.78 | 31.60 | 30.44 | 30.93 | +1.14% | 0.61 | 2.17% |
| 2025-11-14 | 30.38 | 30.94 | 30.06 | 30.58 | +0.07% | 0.44 | 1.58% |
| 2025-11-13 | 30.13 | 31.08 | 30.04 | 30.56 | +0.92% | 0.62 | 2.22% |
| 2025-11-12 | 30.94 | 31.10 | 30.02 | 30.28 | -0.39% | 0.59 | 2.12% |
| 2025-11-11 | 30.19 | 30.71 | 30.10 | 30.40 | +1.03% | 0.46 | 1.65% |
| 2025-11-10 | 29.85 | 30.45 | 29.85 | 30.09 | +0.43% | 0.40 | 1.46% |
| 2025-11-07 | 30.00 | 30.16 | 29.77 | 29.96 | -0.40% | 0.31 | 1.13% |
| 2025-11-06 | 30.00 | 30.26 | 29.91 | 30.08 | +0.23% | 0.37 | 1.34% |
| 2025-11-05 | 29.60 | 30.10 | 29.53 | 30.01 | +0.40% | 0.32 | 1.18% |
| 2025-11-04 | 30.77 | 30.79 | 29.63 | 29.89 | -2.70% | 0.62 | 2.29% |
| 2025-11-03 | 30.45 | 30.77 | 29.92 | 30.72 | +0.92% | 0.44 | 1.59% |
| 2025-10-31 | 29.96 | 30.53 | 29.96 | 30.44 | +1.60% | 0.38 | 1.37% |
| 2025-10-30 | 30.60 | 30.66 | 29.89 | 29.96 | -2.25% | 0.47 | 1.73% |
| 2025-10-29 | 31.15 | 31.23 | 30.26 | 30.65 | -1.48% | 0.60 | 2.17% |
| 2025-10-28 | 31.00 | 31.81 | 30.70 | 31.11 | +0.48% | 0.59 | 2.08% |
| 2025-10-27 | 30.60 | 31.16 | 30.51 | 30.96 | +1.71% | 0.50 | 1.78% |
| 2025-10-24 | 30.10 | 30.48 | 30.06 | 30.44 | +1.37% | 0.47 | 1.70% |
| 2025-10-23 | 30.23 | 30.29 | 29.50 | 30.03 | -0.10% | 0.35 | 1.29% |