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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 68.54 | 69.67 | 65.51 | 66.66 | -3.11% | 2.54 | 1.73% |
| 2025-08-18 | 67.98 | 71.18 | 67.00 | 68.80 | +0.70% | 2.39 | 1.58% |
| 2025-08-15 | 64.67 | 70.00 | 63.91 | 68.32 | +5.45% | 2.58 | 1.74% |
| 2025-08-14 | 65.50 | 66.88 | 63.43 | 64.79 | -2.45% | 2.42 | 1.70% |
| 2025-08-13 | 61.15 | 66.42 | 60.28 | 66.42 | +7.67% | 3.39 | 2.41% |
| 2025-08-12 | 59.89 | 62.38 | 58.00 | 61.69 | +4.56% | 3.08 | 2.35% |
| 2025-08-11 | 52.25 | 60.23 | 51.81 | 59.00 | +12.92% | 3.36 | 2.67% |
| 2025-08-08 | 50.34 | 52.90 | 49.70 | 52.25 | +3.79% | 1.63 | 1.44% |
| 2025-08-07 | 49.66 | 51.17 | 49.14 | 50.34 | +1.53% | 1.24 | 1.12% |
| 2025-08-06 | 49.60 | 49.95 | 49.14 | 49.58 | -0.52% | 0.79 | 0.73% |
| 2025-08-05 | 50.01 | 50.31 | 49.60 | 49.84 | -0.54% | 0.84 | 0.77% |
| 2025-08-04 | 49.30 | 50.64 | 49.13 | 50.11 | +0.16% | 1.27 | 1.15% |
| 2025-08-01 | 48.11 | 50.99 | 47.88 | 50.03 | +3.30% | 1.81 | 1.65% |
| 2025-07-31 | 48.45 | 49.40 | 48.00 | 48.43 | -1.06% | 1.12 | 1.05% |
| 2025-07-30 | 48.75 | 49.89 | 48.35 | 48.95 | +0.55% | 0.96 | 0.89% |
| 2025-07-29 | 48.85 | 49.88 | 48.46 | 48.68 | -0.69% | 1.35 | 1.26% |
| 2025-07-28 | 46.01 | 49.45 | 45.89 | 49.02 | +6.80% | 2.45 | 2.33% |
| 2025-07-25 | 45.86 | 46.24 | 45.52 | 45.90 | -0.35% | 0.58 | 3.84% |
| 2025-07-24 | 45.90 | 46.30 | 45.70 | 46.06 | +0.94% | 0.57 | 3.75% |
| 2025-07-23 | 45.87 | 46.08 | 45.54 | 45.63 | -0.57% | 0.72 | 4.76% |