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 |
|---|
| 2025-09-16 | 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 |
| 2025-08-20 | 8.15 | 8.22 | 0.01 | 0.12% | 8.03 | 8.22 | 209205 | 16957.23 | 2.62% | 0.00 |
| 2025-08-19 | 8.18 | 8.21 | 0.03 | 0.37% | 8.10 | 8.28 | 148052 | 12152.78 | 1.85% | 0.00 |
| 2025-08-18 | 8.08 | 8.18 | 0.14 | 1.74% | 8.05 | 8.24 | 207810 | 16973.77 | 2.60% | 0.00 |
| 2025-08-15 | 7.85 | 8.04 | 0.16 | 2.03% | 7.83 | 8.07 | 148206 | 11800.84 | 1.86% | 5.00 |
| 2025-08-14 | 8.09 | 7.88 | -0.18 | -2.23% | 7.88 | 8.15 | 195599 | 15672.62 | 2.45% | 0.00 |
| 2025-08-13 | 8.04 | 8.06 | 0.05 | 0.62% | 8.01 | 8.14 | 159654 | 12865.91 | 2.00% | 0.00 |
| 2025-08-12 | 8.12 | 8.01 | -0.10 | -1.23% | 7.98 | 8.12 | 132689 | 10656.08 | 1.66% | 0.00 |
| 2025-08-11 | 7.96 | 8.11 | 0.14 | 1.76% | 7.93 | 8.14 | 156518 | 12629.69 | 1.96% | 0.00 |
| 2025-08-08 | 8.22 | 7.97 | -0.28 | -3.39% | 7.92 | 8.25 | 240123 | 19270.22 | 3.01% | 0.00 |
| 2025-08-07 | 8.28 | 8.25 | -0.05 | -0.60% | 8.19 | 8.36 | 155709 | 12858.62 | 1.95% | 0.00 |
| 2025-08-06 | 8.19 | 8.30 | 0.11 | 1.34% | 8.13 | 8.32 | 182168 | 14999.61 | 2.28% | 0.00 |
| 2025-08-05 | 8.20 | 8.19 | -0.02 | -0.24% | 8.13 | 8.24 | 146223 | 11945.88 | 1.83% | 0.00 |
| 2025-08-04 | 8.06 | 8.21 | 0.07 | 0.86% | 8.02 | 8.26 | 235247 | 19232.54 | 2.95% | 0.00 |
| 2025-08-01 | 8.14 | 8.14 | 0.16 | 2.01% | 7.95 | 8.19 | 330668 | 26735.60 | 4.14% | 0.00 |
| 2025-07-31 | 7.79 | 7.98 | 0.15 | 1.92% | 7.79 | 8.17 | 301775 | 24212.97 | 3.78% | 0.00 |
| 2025-07-30 | 7.95 | 7.83 | -0.14 | -1.76% | 7.74 | 7.95 | 130082 | 10228.33 | 1.63% | 0.00 |
| 2025-07-29 | 7.89 | 7.97 | 0.05 | 0.63% | 7.78 | 7.97 | 128988 | 10167.60 | 1.62% | 0.00 |
| 2025-07-28 | 7.90 | 7.92 | 0.03 | 0.38% | 7.83 | 7.97 | 187085 | 14781.43 | 2.34% | 4.00 |
| 2025-07-25 | 7.84 | 7.89 | 0.07 | 0.90% | 7.78 | 7.93 | 123857 | 9745.12 | 1.55% | 0.00 |
| 2025-07-24 | 7.71 | 7.82 | 0.09 | 1.16% | 7.69 | 7.83 | 152666 | 11903.89 | 1.91% | 0.00 |
| 2025-07-23 | 7.77 | 7.73 | -0.06 | -0.77% | 7.68 | 7.85 | 153037 | 11856.52 | 1.92% | 0.00 |
| 2025-07-22 | 7.89 | 7.79 | -0.10 | -1.27% | 7.75 | 7.90 | 128414 | 10025.61 | 1.61% | 0.00 |
| 2025-07-21 | 7.89 | 7.89 | -0.02 | -0.25% | 7.86 | 7.96 | 108697 | 8591.61 | 1.36% | 0.00 |
| 2025-07-18 | 7.88 | 7.91 | 0.03 | 0.38% | 7.87 | 7.98 | 100529 | 7958.10 | 1.26% | 0.00 |
| 2025-07-17 | 7.86 | 7.88 | 0.01 | 0.13% | 7.80 | 7.92 | 109932 | 8662.68 | 1.38% | 0.00 |
| 2025-07-16 | 7.87 | 7.87 | 0.00 | 0.00% | 7.82 | 7.91 | 100447 | 7897.58 | 1.26% | 0.00 |
| 2025-07-15 | 7.87 | 7.87 | -0.02 | -0.25% | 7.75 | 7.92 | 125651 | 9833.29 | 1.57% | 0.00 |
| 2025-07-14 | 7.97 | 7.89 | -0.09 | -1.13% | 7.80 | 7.99 | 126201 | 9930.17 | 1.58% | 0.00 |
| 2025-07-11 | 7.83 | 7.98 | 0.14 | 1.79% | 7.75 | 8.01 | 164387 | 13022.85 | 2.06% | 0.00 |
| 2025-07-10 | 7.84 | 7.84 | 0.00 | 0.00% | 7.77 | 7.91 | 109422 | 8578.72 | 1.37% | 0.00 |
| 2025-07-09 | 7.80 | 7.84 | 0.01 | 0.13% | 7.76 | 7.96 | 127190 | 9992.36 | 1.59% | 0.00 |
| 2025-07-08 | 7.73 | 7.83 | 0.03 | 0.38% | 7.72 | 7.84 | 130367 | 10157.28 | 1.63% | 0.00 |
| 2025-07-07 | 7.57 | 7.80 | 0.21 | 2.77% | 7.56 | 7.89 | 194537 | 15062.61 | 2.44% | 0.00 |
| 2025-07-04 | 7.63 | 7.59 | -0.04 | -0.52% | 7.49 | 7.69 | 115101 | 8745.95 | 1.44% | 0.00 |
| 2025-07-03 | 7.59 | 7.63 | 0.02 | 0.26% | 7.59 | 7.69 | 89071 | 6805.77 | 1.12% | 0.00 |
| 2025-07-02 | 7.65 | 7.61 | -0.06 | -0.78% | 7.53 | 7.68 | 124494 | 9440.44 | 1.56% | 0.00 |
| 2025-07-01 | 7.77 | 7.67 | -0.10 | -1.29% | 7.56 | 7.82 | 137412 | 10531.97 | 1.72% | 0.00 |
| 2025-06-30 | 7.70 | 7.77 | 0.11 | 1.44% | 7.62 | 7.88 | 183332 | 14242.29 | 2.30% | 0.00 |
| 2025-06-27 | 7.72 | 7.66 | -0.06 | -0.78% | 7.65 | 7.85 | 173718 | 13420.27 | 2.18% | 0.00 |
| 2025-06-26 | 7.62 | 7.72 | 0.10 | 1.31% | 7.60 | 7.83 | 250069 | 19340.90 | 3.13% | 0.00 |
| 2025-06-25 | 7.51 | 7.62 | 0.15 | 2.01% | 7.41 | 7.64 | 210801 | 15895.56 | 2.64% | 0.00 |
| 2025-06-24 | 7.40 | 7.47 | 0.03 | 0.40% | 7.39 | 7.51 | 170333 | 12702.00 | 2.13% | 0.00 |
| 2025-06-23 | 7.00 | 7.44 | 0.40 | 5.68% | 6.98 | 7.45 | 244190 | 17776.34 | 3.06% | 0.00 |
| 2025-06-20 | 7.21 | 7.04 | -0.16 | -2.22% | 7.03 | 7.27 | 134102 | 9543.96 | 1.68% | 0.00 |
| 2025-06-19 | 7.24 | 7.20 | -0.09 | -1.23% | 7.19 | 7.49 | 177679 | 13073.58 | 2.23% | 0.00 |
| 2025-06-18 | 7.21 | 7.29 | 0.06 | 0.83% | 7.18 | 7.44 | 147370 | 10783.57 | 1.85% | 0.00 |
| 2025-06-17 | 7.24 | 7.23 | 0.02 | 0.28% | 7.16 | 7.26 | 86773 | 6251.96 | 1.09% | 0.00 |
| 2025-06-16 | 7.01 | 7.21 | 0.17 | 2.41% | 7.01 | 7.22 | 112045 | 8026.40 | 1.40% | 0.00 |
| 2025-06-13 | 7.17 | 7.04 | -0.16 | -2.22% | 7.03 | 7.23 | 113314 | 8035.44 | 1.42% | 0.00 |
| 2025-06-12 | 7.17 | 7.20 | 0.01 | 0.14% | 7.11 | 7.28 | 98651 | 7114.13 | 1.24% | 0.00 |
| 2025-06-11 | 7.20 | 7.19 | 0.01 | 0.14% | 7.14 | 7.28 | 123881 | 8938.73 | 1.55% | 0.00 |
| 2025-06-10 | 7.42 | 7.18 | -0.23 | -3.10% | 7.09 | 7.42 | 179592 | 12966.02 | 2.25% | 0.00 |
| 2025-06-09 | 7.23 | 7.41 | 0.07 | 0.95% | 7.22 | 7.43 | 222795 | 16342.55 | 2.79% | 0.00 |
| 2025-06-06 | 7.25 | 7.34 | 0.09 | 1.24% | 7.18 | 7.64 | 239195 | 17625.74 | 3.00% | 0.00 |
| 2025-06-05 | 7.10 | 7.25 | 0.14 | 1.97% | 7.08 | 7.27 | 142686 | 10261.92 | 1.79% | 0.00 |
| 2025-06-04 | 7.00 | 7.11 | 0.11 | 1.57% | 7.00 | 7.12 | 113008 | 7967.49 | 1.42% | 0.00 |
| 2025-06-03 | 6.92 | 7.00 | 0.04 | 0.57% | 6.90 | 7.18 | 126765 | 8946.66 | 1.59% | 0.00 |
| 2025-05-30 | 7.08 | 6.96 | -0.16 | -2.25% | 6.92 | 7.14 | 133575 | 9339.87 | 1.67% | 0.00 |
| 2025-05-29 | 6.75 | 7.12 | 0.37 | 5.48% | 6.74 | 7.13 | 214376 | 14992.45 | 2.69% | 0.00 |
| 2025-05-28 | 6.90 | 6.75 | -0.10 | -1.46% | 6.70 | 6.95 | 106398 | 7201.68 | 1.33% | 0.00 |
| 2025-05-27 | 6.85 | 6.85 | -0.01 | -0.15% | 6.76 | 6.93 | 124607 | 8517.28 | 1.56% | 0.00 |
深证大盘股票行情在线 K线走势图
