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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 31.96 | 34.30 | 31.78 | 33.39 | +4.41% | 1.64 | 5.35% |
| 2025-09-15 | 33.13 | 33.25 | 31.82 | 31.98 | -2.38% | 0.80 | 2.67% |
| 2025-09-12 | 33.30 | 33.47 | 32.52 | 32.76 | -1.65% | 0.95 | 3.13% |
| 2025-09-11 | 33.00 | 33.68 | 32.00 | 33.31 | +1.55% | 1.28 | 4.21% |
| 2025-09-10 | 31.97 | 33.79 | 31.58 | 32.80 | +4.86% | 1.72 | 5.66% |
| 2025-09-09 | 31.36 | 31.80 | 31.20 | 31.28 | -0.73% | 0.54 | 1.86% |
| 2025-09-08 | 31.80 | 31.86 | 31.19 | 31.51 | +0.06% | 0.57 | 1.98% |
| 2025-09-05 | 30.58 | 31.49 | 30.56 | 31.49 | +3.59% | 0.61 | 2.14% |
| 2025-09-04 | 31.30 | 31.65 | 30.08 | 30.40 | -3.18% | 0.74 | 2.58% |
| 2025-09-03 | 32.00 | 32.33 | 31.40 | 31.40 | -1.88% | 0.57 | 1.93% |
| 2025-09-02 | 32.63 | 32.69 | 31.42 | 32.00 | -2.11% | 0.93 | 3.18% |
| 2025-09-01 | 32.70 | 33.16 | 32.44 | 32.69 | -0.06% | 0.81 | 2.70% |
| 2025-08-29 | 33.66 | 33.71 | 32.71 | 32.71 | -3.60% | 1.38 | 4.52% |
| 2025-08-28 | 33.38 | 34.30 | 32.65 | 33.93 | +1.89% | 1.85 | 5.97% |
| 2025-08-27 | 34.52 | 35.51 | 33.30 | 33.30 | -4.53% | 2.52 | 7.87% |
| 2025-08-26 | 35.89 | 36.18 | 34.71 | 34.88 | -3.94% | 2.67 | 8.11% |
| 2025-08-25 | 35.89 | 38.00 | 35.89 | 36.31 | +5.52% | 4.71 | 13.71% |
| 2025-08-22 | 32.88 | 35.88 | 32.38 | 34.41 | +4.49% | 2.83 | 8.90% |
| 2025-08-21 | 33.70 | 33.99 | 32.72 | 32.93 | -3.69% | 1.67 | 5.39% |
| 2025-08-20 | 32.73 | 34.24 | 32.68 | 34.19 | +4.05% | 2.18 | 6.98% |