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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 46.80 | 46.94 | 45.80 | 45.89 | -2.26% | 0.98 | 6.37% |
| 2025-07-21 | 47.24 | 48.13 | 46.80 | 46.95 | -0.45% | 0.69 | 4.39% |
| 2025-07-18 | 47.27 | 47.48 | 46.70 | 47.16 | -0.23% | 0.40 | 2.54% |
| 2025-07-17 | 47.60 | 47.80 | 46.88 | 47.27 | -0.88% | 0.83 | 5.28% |
| 2025-07-16 | 47.46 | 48.62 | 47.42 | 47.69 | +0.82% | 0.95 | 5.94% |
| 2025-07-15 | 47.30 | 47.60 | 46.66 | 47.30 | +0.60% | 0.77 | 4.93% |
| 2025-07-14 | 46.35 | 47.27 | 45.81 | 47.02 | +1.45% | 0.73 | 4.70% |
| 2025-07-11 | 46.08 | 47.00 | 46.04 | 46.35 | +0.41% | 0.70 | 4.54% |
| 2025-07-10 | 47.15 | 47.53 | 45.94 | 46.16 | -2.10% | 0.86 | 5.60% |
| 2025-07-09 | 47.28 | 47.66 | 47.01 | 47.15 | -0.25% | 0.49 | 3.14% |
| 2025-07-08 | 46.86 | 47.66 | 46.70 | 47.27 | +0.72% | 0.79 | 5.02% |
| 2025-07-07 | 48.60 | 48.60 | 46.75 | 46.93 | -2.57% | 1.11 | 7.11% |
| 2025-07-04 | 48.30 | 48.88 | 47.80 | 48.17 | -0.45% | 0.79 | 4.94% |
| 2025-07-03 | 48.30 | 49.14 | 48.01 | 48.39 | +0.64% | 0.92 | 5.73% |
| 2025-07-02 | 48.73 | 49.00 | 47.81 | 48.08 | -2.02% | 1.06 | 6.63% |
| 2025-07-01 | 48.89 | 51.15 | 48.60 | 49.07 | -4.59% | 1.70 | 10.35% |
| 2025-06-30 | 54.91 | 56.60 | 50.12 | 51.43 | +0.39% | 2.79 | 16.17% |
| 2025-06-27 | 50.00 | 52.48 | 49.09 | 51.23 | +4.55% | 1.64 | 9.77% |
| 2025-06-26 | 50.01 | 50.50 | 48.81 | 49.00 | -1.72% | 0.89 | 5.41% |
| 2025-06-25 | 50.47 | 51.06 | 49.30 | 49.86 | -1.21% | 0.83 | 5.02% |