绿盟科技(300369)股票行情
绿盟科技(300369)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-18 | 7.19 | 7.27 | 0.01 | 0.14% | 7.18 | 7.38 | 110580 | 8067.47 | 1.37% | 0.00 |
| 2025-12-17 | 7.31 | 7.26 | -0.03 | -0.41% | 7.04 | 7.36 | 203625 | 14646.59 | 2.52% | 0.00 |
| 2025-12-16 | 7.46 | 7.29 | -0.15 | -2.02% | 7.28 | 7.48 | 132684 | 9736.09 | 1.64% | 0.00 |
| 2025-12-15 | 7.50 | 7.44 | -0.12 | -1.59% | 7.38 | 7.58 | 121966 | 9131.43 | 1.51% | 0.00 |
| 2025-12-12 | 7.52 | 7.56 | 0.05 | 0.67% | 7.47 | 7.59 | 126062 | 9506.78 | 1.56% | 0.00 |
| 2025-12-11 | 7.80 | 7.51 | -0.27 | -3.47% | 7.51 | 7.82 | 196513 | 14952.00 | 2.43% | 0.00 |
| 2025-12-10 | 7.86 | 7.78 | -0.08 | -1.02% | 7.71 | 7.87 | 134937 | 10483.52 | 1.67% | 0.00 |
| 2025-12-09 | 7.96 | 7.86 | -0.16 | -2.00% | 7.84 | 8.00 | 164299 | 13003.26 | 2.03% | 0.00 |
| 2025-12-08 | 7.77 | 8.02 | 0.22 | 2.82% | 7.77 | 8.27 | 324773 | 26343.65 | 4.02% | 0.00 |
| 2025-12-05 | 7.73 | 7.80 | 0.08 | 1.04% | 7.59 | 7.81 | 154796 | 11931.58 | 1.92% | 0.00 |
| 2025-12-04 | 7.98 | 7.72 | -0.22 | -2.77% | 7.64 | 7.98 | 263877 | 20457.02 | 3.27% | 0.00 |
| 2025-12-03 | 8.29 | 7.94 | -0.36 | -4.34% | 7.91 | 8.29 | 337377 | 27099.40 | 4.18% | 0.00 |
| 2025-12-02 | 8.27 | 8.30 | 0.03 | 0.36% | 8.09 | 8.44 | 323342 | 26723.55 | 4.00% | 4.00 |
| 2025-12-01 | 8.51 | 8.27 | -0.30 | -3.50% | 8.21 | 8.52 | 399252 | 33098.65 | 4.94% | 0.00 |
| 2025-11-28 | 8.38 | 8.57 | 0.15 | 1.78% | 8.31 | 8.65 | 427003 | 36207.73 | 5.28% | 0.00 |
| 2025-11-27 | 8.48 | 8.42 | -0.06 | -0.71% | 8.36 | 8.53 | 202768 | 17069.06 | 2.51% | 0.00 |
| 2025-11-26 | 8.57 | 8.48 | -0.13 | -1.51% | 8.44 | 8.66 | 298099 | 25403.31 | 3.69% | 0.00 |
| 2025-11-25 | 8.43 | 8.61 | 0.19 | 2.26% | 8.37 | 8.68 | 466665 | 40083.45 | 5.78% | 0.00 |
| 2025-11-24 | 8.05 | 8.42 | 0.42 | 5.25% | 7.90 | 8.48 | 446490 | 36883.41 | 5.53% | 2.00 |
| 2025-11-21 | 8.18 | 8.00 | -0.29 | -3.50% | 7.92 | 8.36 | 297494 | 24009.70 | 3.68% | 0.00 |
| 2025-11-20 | 8.37 | 8.29 | -0.09 | -1.07% | 8.16 | 8.50 | 351661 | 29233.00 | 4.35% | 0.00 |
| 2025-11-19 | 8.33 | 8.38 | 0.02 | 0.24% | 8.21 | 8.63 | 324335 | 27028.62 | 4.01% | 0.00 |
| 2025-11-18 | 8.25 | 8.36 | 0.04 | 0.48% | 8.21 | 8.40 | 278064 | 23150.26 | 3.44% | 0.00 |
| 2025-11-17 | 7.97 | 8.32 | 0.35 | 4.39% | 7.97 | 8.36 | 305204 | 25126.78 | 3.78% | 10.00 |
| 2025-11-14 | 8.09 | 7.97 | -0.12 | -1.48% | 7.97 | 8.17 | 139929 | 11291.72 | 1.73% | 0.00 |
| 2025-11-13 | 8.00 | 8.09 | 0.07 | 0.87% | 7.97 | 8.09 | 111721 | 8989.80 | 1.38% | 5.00 |
| 2025-11-12 | 8.06 | 8.02 | -0.06 | -0.74% | 7.91 | 8.07 | 163486 | 13057.42 | 2.02% | 0.00 |
| 2025-11-11 | 8.06 | 8.08 | 0.01 | 0.12% | 8.01 | 8.18 | 160559 | 12970.28 | 1.99% | 0.00 |
| 2025-11-10 | 8.06 | 8.07 | 0.01 | 0.12% | 8.04 | 8.16 | 170443 | 13770.31 | 2.11% | 6.00 |
| 2025-11-07 | 8.18 | 8.06 | -0.16 | -1.95% | 8.04 | 8.20 | 181035 | 14632.91 | 2.24% | 0.00 |
| 2025-11-06 | 8.19 | 8.22 | 0.03 | 0.37% | 8.04 | 8.27 | 209336 | 17059.92 | 2.59% | 0.00 |
| 2025-11-05 | 8.18 | 8.19 | -0.11 | -1.33% | 8.14 | 8.30 | 217501 | 17845.74 | 2.69% | 0.00 |
| 2025-11-04 | 8.27 | 8.30 | -0.04 | -0.48% | 8.20 | 8.37 | 241930 | 20059.99 | 2.99% | 3.00 |
| 2025-11-03 | 8.26 | 8.34 | 0.05 | 0.60% | 8.18 | 8.45 | 380502 | 31607.85 | 4.71% | 0.00 |
| 2025-10-31 | 8.08 | 8.29 | 0.20 | 2.47% | 8.01 | 8.35 | 398113 | 32764.59 | 4.93% | 0.00 |
| 2025-10-30 | 7.85 | 8.09 | 0.24 | 3.06% | 7.84 | 8.24 | 437942 | 35362.64 | 5.42% | 0.00 |
| 2025-10-29 | 7.85 | 7.85 | -0.04 | -0.51% | 7.80 | 7.98 | 247146 | 19472.87 | 3.06% | 0.00 |
| 2025-10-28 | 7.86 | 7.89 | 0.07 | 0.90% | 7.76 | 8.05 | 349001 | 27650.81 | 4.32% | 0.00 |
| 2025-10-27 | 7.98 | 7.82 | -0.11 | -1.39% | 7.72 | 7.99 | 375248 | 29325.14 | 4.64% | 0.00 |
| 2025-10-24 | 7.99 | 7.93 | -0.17 | -2.10% | 7.89 | 8.26 | 469887 | 37476.54 | 5.82% | 0.00 |
| 2025-10-23 | 7.48 | 8.10 | 0.62 | 8.29% | 7.36 | 8.13 | 651853 | 50839.49 | 8.07% | 82.00 |
| 2025-10-22 | 7.71 | 7.48 | -0.23 | -2.98% | 7.47 | 7.71 | 287903 | 21697.96 | 3.56% | 12.00 |
| 2025-10-21 | 7.65 | 7.71 | -0.03 | -0.39% | 7.56 | 7.78 | 447644 | 34442.24 | 5.54% | 3.00 |
| 2025-10-20 | 7.58 | 7.74 | 0.49 | 6.76% | 7.53 | 8.36 | 558998 | 44104.12 | 7.00% | 17.00 |
| 2025-10-17 | 7.49 | 7.25 | -0.23 | -3.07% | 7.25 | 7.51 | 131343 | 9651.98 | 1.65% | 0.00 |
| 2025-10-16 | 7.69 | 7.48 | -0.23 | -2.98% | 7.44 | 7.69 | 155554 | 11710.23 | 1.95% | 0.00 |
| 2025-10-15 | 7.53 | 7.71 | 0.16 | 2.12% | 7.42 | 7.87 | 200076 | 15422.20 | 2.51% | 0.00 |
| 2025-10-14 | 7.81 | 7.55 | -0.23 | -2.96% | 7.50 | 7.86 | 192313 | 14725.53 | 2.41% | 0.00 |
| 2025-10-13 | 7.30 | 7.78 | 0.29 | 3.87% | 7.13 | 7.90 | 270932 | 20808.34 | 3.39% | 0.00 |
| 2025-10-10 | 7.70 | 7.49 | -0.22 | -2.85% | 7.47 | 7.70 | 148731 | 11233.13 | 1.86% | 0.00 |
| 2025-10-09 | 7.59 | 7.71 | 0.12 | 1.58% | 7.55 | 7.79 | 142033 | 10936.76 | 1.78% | 0.00 |
| 2025-09-30 | 7.48 | 7.59 | 0.11 | 1.47% | 7.45 | 7.67 | 89496 | 6803.19 | 1.12% | 0.00 |
| 2025-09-29 | 7.41 | 7.48 | 0.06 | 0.81% | 7.31 | 7.53 | 113199 | 8409.22 | 1.42% | 7.00 |
| 2025-09-26 | 7.60 | 7.42 | -0.24 | -3.13% | 7.42 | 7.63 | 114924 | 8626.96 | 1.44% | 0.00 |
| 2025-09-25 | 7.60 | 7.66 | 0.03 | 0.39% | 7.57 | 7.79 | 150590 | 11616.97 | 1.89% | 0.00 |
| 2025-09-24 | 7.40 | 7.63 | 0.20 | 2.69% | 7.36 | 7.64 | 155681 | 11762.67 | 1.95% | 0.00 |
| 2025-09-23 | 7.65 | 7.43 | -0.26 | -3.38% | 7.28 | 7.69 | 182601 | 13522.25 | 2.29% | 0.00 |
| 2025-09-22 | 7.60 | 7.69 | 0.13 | 1.72% | 7.53 | 7.80 | 124028 | 9519.07 | 1.55% | 0.00 |
| 2025-09-19 | 7.71 | 7.56 | -0.16 | -2.07% | 7.51 | 7.80 | 155648 | 11853.94 | 1.95% | 0.00 |
| 2025-09-18 | 7.83 | 7.72 | -0.14 | -1.78% | 7.64 | 8.02 | 180637 | 14193.33 | 2.26% | 0.00 |
| 2025-09-17 | 7.86 | 7.86 | -0.04 | -0.51% | 7.81 | 7.94 | 93590 | 7369.73 | 1.17% | 0.00 |
| 2025-09-16 | 7.73 | 7.90 | 0.15 | 1.94% | 7.70 | 7.92 | 113193 | 8856.80 | 1.42% | 0.00 |
| 2025-09-15 | 7.88 | 7.75 | -0.11 | -1.40% | 7.70 | 7.90 | 134806 | 10458.92 | 1.69% | 0.00 |
| 2025-09-12 | 7.84 | 7.86 | 0.02 | 0.26% | 7.81 | 8.09 | 155455 | 12361.12 | 1.95% | 0.00 |
| 2025-09-11 | 7.58 | 7.84 | 0.25 | 3.29% | 7.49 | 7.84 | 186048 | 14282.41 | 2.33% | 0.00 |
| 2025-09-10 | 7.52 | 7.59 | 0.05 | 0.66% | 7.52 | 7.65 | 117286 | 8904.23 | 1.47% | 0.00 |
| 2025-09-09 | 7.69 | 7.54 | -0.21 | -2.71% | 7.51 | 7.72 | 161534 | 12278.59 | 2.02% | 0.00 |
| 2025-09-08 | 7.69 | 7.75 | -0.02 | -0.26% | 7.56 | 7.82 | 185609 | 14287.25 | 2.33% | 0.00 |
| 2025-09-05 | 7.76 | 7.77 | 0.08 | 1.04% | 7.58 | 7.78 | 169290 | 13026.69 | 2.12% | 0.00 |
| 2025-09-04 | 7.94 | 7.69 | -0.24 | -3.03% | 7.54 | 8.02 | 220482 | 17213.10 | 2.76% | 0.00 |
| 2025-09-03 | 8.14 | 7.93 | -0.21 | -2.58% | 7.88 | 8.20 | 174205 | 14028.14 | 2.18% | 0.00 |
| 2025-09-02 | 8.55 | 8.14 | -0.40 | -4.68% | 8.09 | 8.56 | 256188 | 21071.10 | 3.21% | 0.00 |
| 2025-09-01 | 8.36 | 8.54 | 0.18 | 2.15% | 8.36 | 8.65 | 330161 | 28295.91 | 4.14% | 0.00 |
| 2025-08-29 | 8.50 | 8.36 | -0.15 | -1.76% | 8.29 | 8.56 | 208470 | 17447.42 | 2.61% | 0.00 |
| 2025-08-28 | 8.31 | 8.51 | 0.18 | 2.16% | 8.10 | 8.56 | 310484 | 25915.01 | 3.89% | 0.00 |
| 2025-08-27 | 8.56 | 8.33 | -0.17 | -2.00% | 8.31 | 8.69 | 253558 | 21624.34 | 3.18% | 0.00 |
| 2025-08-26 | 8.39 | 8.50 | 0.06 | 0.71% | 8.36 | 8.58 | 173800 | 14789.41 | 2.18% | 0.00 |
| 2025-08-25 | 8.56 | 8.44 | -0.06 | -0.71% | 8.36 | 8.63 | 237986 | 20152.23 | 2.98% | 0.00 |
| 2025-08-22 | 8.25 | 8.50 | 0.16 | 1.92% | 8.25 | 8.52 | 230002 | 19363.89 | 2.88% | 8.00 |
| 2025-08-21 | 8.28 | 8.34 | 0.12 | 1.46% | 8.25 | 8.44 | 245834 | 20529.42 | 3.08% | 79.00 |
深证大盘股票行情在线 K线走势图
绿盟科技(300369)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
