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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.18 | 30.32 | 29.91 | 30.06 | -0.60% | 0.27 | 1.00% |
| 2025-10-21 | 29.84 | 30.35 | 29.56 | 30.24 | +1.44% | 0.50 | 1.82% |
| 2025-10-20 | 29.75 | 30.44 | 29.46 | 29.81 | +2.16% | 0.43 | 1.56% |
| 2025-10-17 | 30.60 | 30.70 | 29.17 | 29.18 | -4.83% | 0.71 | 2.59% |
| 2025-10-16 | 31.03 | 31.29 | 30.52 | 30.66 | -1.41% | 0.52 | 1.84% |
| 2025-10-15 | 30.79 | 31.35 | 30.56 | 31.10 | +1.14% | 0.52 | 1.81% |
| 2025-10-14 | 31.70 | 32.28 | 30.67 | 30.75 | -2.50% | 0.73 | 2.53% |
| 2025-10-13 | 30.36 | 31.66 | 30.20 | 31.54 | -2.77% | 0.82 | 2.86% |
| 2025-10-10 | 33.55 | 33.64 | 32.25 | 32.44 | -3.94% | 1.18 | 3.91% |
| 2025-10-09 | 33.90 | 34.77 | 33.52 | 33.77 | -0.38% | 1.16 | 3.70% |
| 2025-09-30 | 34.58 | 34.86 | 33.83 | 33.90 | -1.82% | 0.97 | 3.07% |
| 2025-09-29 | 34.59 | 34.99 | 33.69 | 34.53 | -0.35% | 1.18 | 3.73% |
| 2025-09-26 | 35.75 | 36.00 | 34.61 | 34.65 | -3.00% | 1.48 | 4.57% |
| 2025-09-25 | 35.00 | 36.80 | 35.00 | 35.72 | +1.05% | 2.41 | 7.31% |
| 2025-09-24 | 32.50 | 35.92 | 32.21 | 35.35 | +7.38% | 2.55 | 7.96% |
| 2025-09-23 | 32.99 | 33.50 | 32.00 | 32.92 | -0.78% | 0.86 | 2.88% |
| 2025-09-22 | 33.66 | 34.65 | 32.68 | 33.18 | -0.72% | 1.01 | 3.29% |
| 2025-09-19 | 34.05 | 34.98 | 33.15 | 33.42 | -2.65% | 1.04 | 3.31% |
| 2025-09-18 | 34.45 | 35.75 | 33.48 | 34.33 | -0.35% | 2.28 | 7.13% |
| 2025-09-17 | 33.20 | 35.20 | 33.15 | 34.45 | +3.17% | 1.93 | 6.11% |