绿联科技 sz.301606
76.80
-0.16%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 77.63 | 79.10 | 76.38 | 76.80 | -0.16% | 3.90 | 3.06% |
| 2026-05-21 | 83.00 | 83.88 | 76.26 | 76.92 | -6.57% | 4.59 | 3.46% |
| 2026-05-20 | 79.61 | 84.40 | 79.20 | 82.33 | +2.91% | 4.73 | 3.48% |
| 2026-05-19 | 80.10 | 81.58 | 79.18 | 80.00 | -0.95% | 4.55 | 3.45% |
| 2026-05-18 | 80.23 | 82.85 | 79.36 | 80.77 | -0.63% | 3.72 | 2.78% |
| 2026-05-15 | 81.21 | 83.49 | 78.40 | 81.28 | -0.43% | 4.17 | 3.14% |
| 2026-05-14 | 82.04 | 83.50 | 80.47 | 82.23 | -0.30% | 4.99 | 3.67% |
| 2026-05-13 | 76.80 | 82.49 | 75.92 | 82.48 | +5.45% | 6.46 | 4.89% |
| 2026-05-12 | 76.31 | 78.30 | 74.27 | 78.22 | +2.50% | 4.60 | 3.63% |
| 2026-05-11 | 72.11 | 76.50 | 71.88 | 76.31 | +5.99% | 5.83 | 4.75% |
| 2026-05-08 | 73.89 | 73.89 | 71.50 | 72.00 | -4.00% | 5.13 | 4.28% |
| 2026-05-07 | 76.69 | 76.70 | 72.60 | 75.00 | -2.20% | 5.97 | 4.88% |
| 2026-05-06 | 76.16 | 78.84 | 76.08 | 76.69 | +1.20% | 4.07 | 3.19% |
| 2026-04-30 | 75.05 | 76.15 | 73.84 | 75.78 | +1.36% | 3.44 | 2.77% |
| 2026-04-29 | 73.38 | 75.50 | 72.08 | 74.76 | +0.89% | 3.60 | 2.94% |
| 2026-04-28 | 78.20 | 78.55 | 73.51 | 74.10 | +1.41% | 5.75 | 4.62% |
| 2026-04-27 | 72.80 | 74.60 | 72.71 | 73.07 | +1.26% | 2.70 | 2.23% |
| 2026-04-24 | 72.32 | 73.18 | 71.69 | 72.16 | -0.47% | 1.71 | 1.44% |
| 2026-04-23 | 73.85 | 74.07 | 71.90 | 72.50 | -2.03% | 2.19 | 1.82% |
| 2026-04-22 | 73.80 | 74.09 | 72.80 | 74.00 | +0.78% | 2.00 | 1.64% |