格林精密(300968)股票行情 格林精密股票行情 300968股票行情_爱股网
格林精密(300968)股票行情
格林精密(300968)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 |
|---|
| 2025-10-29 | 13.81 | 13.63 | -0.18 | -1.30% | 13.56 | 13.90 | 54188 | 7404.09 | 1.31% | 40.00 |
| 2025-10-28 | 13.89 | 13.81 | -0.13 | -0.93% | 13.76 | 13.99 | 51460 | 7132.16 | 1.24% | 0.00 |
| 2025-10-27 | 14.05 | 13.94 | -0.01 | -0.07% | 13.86 | 14.13 | 49912 | 6974.43 | 1.21% | 0.00 |
| 2025-10-24 | 13.96 | 13.95 | 0.17 | 1.23% | 13.80 | 14.07 | 59613 | 8316.17 | 1.44% | 0.00 |
| 2025-10-23 | 13.66 | 13.78 | 0.05 | 0.36% | 13.43 | 13.83 | 49059 | 6665.70 | 1.19% | 0.00 |
| 2025-10-22 | 13.88 | 13.73 | -0.21 | -1.51% | 13.69 | 13.93 | 41465 | 5711.66 | 1.00% | 0.00 |
| 2025-10-21 | 13.61 | 13.94 | 0.37 | 2.73% | 13.49 | 14.03 | 63553 | 8777.30 | 1.54% | 0.00 |
| 2025-10-20 | 13.39 | 13.57 | 0.33 | 2.49% | 13.39 | 13.58 | 49177 | 6637.37 | 1.19% | 0.00 |
| 2025-10-17 | 13.83 | 13.24 | -0.43 | -3.15% | 13.23 | 13.85 | 64550 | 8684.10 | 1.56% | 0.00 |
| 2025-10-16 | 14.23 | 13.67 | -0.57 | -4.00% | 13.63 | 14.23 | 102738 | 14225.43 | 2.49% | 20.00 |
| 2025-10-15 | 14.20 | 14.24 | 0.04 | 0.28% | 13.88 | 14.30 | 89542 | 12646.88 | 2.17% | 0.00 |
| 2025-10-14 | 14.90 | 14.20 | -0.53 | -3.60% | 14.16 | 15.10 | 114109 | 16628.81 | 2.76% | 0.00 |
| 2025-10-13 | 14.50 | 14.73 | -0.74 | -4.78% | 14.10 | 14.91 | 123385 | 18060.46 | 2.98% | 0.00 |
| 2025-10-10 | 15.80 | 15.47 | -0.41 | -2.58% | 15.28 | 15.86 | 118197 | 18304.41 | 2.86% | 0.00 |
| 2025-10-09 | 15.65 | 15.88 | 0.26 | 1.66% | 15.65 | 16.21 | 158385 | 25269.54 | 3.83% | 0.00 |
| 2025-09-30 | 15.62 | 15.62 | 0.00 | 0.00% | 15.47 | 16.09 | 125597 | 19706.69 | 3.04% | 0.00 |
| 2025-09-29 | 15.61 | 15.62 | 0.01 | 0.06% | 15.55 | 16.11 | 125828 | 19812.54 | 3.04% | 0.00 |
| 2025-09-26 | 16.32 | 15.61 | -0.85 | -5.16% | 15.61 | 16.60 | 195504 | 31211.53 | 4.73% | 0.00 |
| 2025-09-25 | 16.11 | 16.46 | 0.33 | 2.05% | 15.96 | 16.53 | 271200 | 44347.14 | 6.56% | 93.00 |
| 2025-09-24 | 16.00 | 16.13 | 0.01 | 0.06% | 15.70 | 16.13 | 187962 | 29959.22 | 4.55% | 0.00 |
| 2025-09-23 | 16.08 | 16.12 | 0.11 | 0.69% | 15.55 | 16.25 | 225191 | 35816.55 | 5.45% | 1.00 |
| 2025-09-22 | 15.20 | 16.01 | 0.94 | 6.24% | 15.10 | 16.22 | 243806 | 38854.75 | 5.90% | 0.00 |
| 2025-09-19 | 15.47 | 15.07 | -0.39 | -2.52% | 15.06 | 15.58 | 91303 | 13918.57 | 2.21% | 41.00 |
| 2025-09-18 | 15.65 | 15.46 | -0.31 | -1.97% | 15.27 | 16.03 | 108346 | 16975.80 | 2.62% | 0.00 |
| 2025-09-17 | 15.63 | 15.77 | 0.09 | 0.57% | 15.58 | 15.99 | 92400 | 14614.74 | 2.24% | 0.00 |
| 2025-09-16 | 15.28 | 15.68 | 0.49 | 3.23% | 15.10 | 15.68 | 109717 | 17050.88 | 2.65% | 0.00 |
| 2025-09-15 | 15.41 | 15.19 | -0.18 | -1.17% | 15.14 | 15.46 | 60154 | 9181.48 | 1.46% | 0.00 |
| 2025-09-12 | 15.59 | 15.37 | -0.26 | -1.66% | 15.28 | 15.68 | 76507 | 11832.94 | 1.85% | 0.00 |
| 2025-09-11 | 15.15 | 15.63 | 0.45 | 2.96% | 14.94 | 15.63 | 94519 | 14519.83 | 2.29% | 0.00 |
| 2025-09-10 | 15.37 | 15.18 | -0.11 | -0.72% | 15.18 | 15.60 | 67374 | 10347.87 | 1.63% | 0.00 |
| 2025-09-09 | 15.90 | 15.29 | -0.63 | -3.96% | 15.20 | 15.90 | 90315 | 13946.35 | 2.18% | 20.00 |
| 2025-09-08 | 15.92 | 15.92 | 0.02 | 0.13% | 15.71 | 16.15 | 112762 | 17897.66 | 2.73% | 1.00 |
| 2025-09-05 | 15.08 | 15.90 | 0.73 | 4.81% | 15.05 | 15.97 | 190464 | 29794.66 | 4.61% | 2.00 |
| 2025-09-04 | 15.08 | 15.17 | 0.29 | 1.95% | 14.82 | 16.32 | 175732 | 27106.93 | 4.25% | 8.00 |
| 2025-09-03 | 15.40 | 14.88 | -0.47 | -3.06% | 14.85 | 15.52 | 78471 | 11909.45 | 1.90% | 0.00 |
| 2025-09-02 | 15.77 | 15.35 | -0.52 | -3.28% | 15.05 | 15.86 | 111468 | 17090.38 | 2.70% | 0.00 |
| 2025-09-01 | 16.04 | 15.87 | -0.11 | -0.69% | 15.71 | 16.13 | 88730 | 14073.44 | 2.15% | 0.00 |
| 2025-08-29 | 16.18 | 15.98 | -0.16 | -0.99% | 15.81 | 16.29 | 122593 | 19574.89 | 2.97% | 0.00 |
| 2025-08-28 | 15.81 | 16.14 | 0.22 | 1.38% | 15.51 | 16.25 | 141902 | 22644.39 | 3.43% | 11.00 |
| 2025-08-27 | 16.52 | 15.92 | -0.49 | -2.99% | 15.91 | 17.07 | 197938 | 32640.64 | 4.79% | 0.00 |
| 2025-08-26 | 15.91 | 16.41 | 0.48 | 3.01% | 15.78 | 16.70 | 203315 | 33219.51 | 4.92% | 0.00 |
| 2025-08-25 | 15.97 | 15.93 | -0.06 | -0.38% | 15.85 | 16.18 | 131371 | 21003.68 | 3.18% | 0.00 |
| 2025-08-22 | 15.88 | 15.99 | 0.07 | 0.44% | 15.71 | 16.09 | 115864 | 18470.34 | 2.80% | 2.00 |
| 2025-08-21 | 16.10 | 15.92 | -0.19 | -1.18% | 15.79 | 16.38 | 157622 | 25271.90 | 3.81% | 0.00 |
| 2025-08-20 | 15.57 | 16.11 | 0.48 | 3.07% | 15.39 | 16.11 | 186879 | 29760.08 | 4.52% | 0.00 |
| 2025-08-19 | 15.59 | 15.63 | 0.04 | 0.26% | 15.33 | 15.70 | 106362 | 16541.65 | 2.57% | 0.00 |
| 2025-08-18 | 15.10 | 15.59 | 0.52 | 3.45% | 15.10 | 15.60 | 128146 | 19803.77 | 3.10% | 0.00 |
| 2025-08-15 | 14.85 | 15.07 | 0.22 | 1.48% | 14.85 | 15.10 | 69715 | 10468.96 | 1.69% | 0.00 |
| 2025-08-14 | 15.25 | 14.85 | -0.42 | -2.75% | 14.82 | 15.35 | 105417 | 15846.09 | 2.55% | 0.00 |
| 2025-08-13 | 15.43 | 15.27 | -0.16 | -1.04% | 15.21 | 15.46 | 82450 | 12611.26 | 1.99% | 0.00 |
| 2025-08-12 | 15.43 | 15.43 | 0.02 | 0.13% | 15.27 | 15.53 | 78502 | 12088.01 | 1.90% | 0.00 |
| 2025-08-11 | 15.01 | 15.41 | 0.33 | 2.19% | 14.98 | 15.55 | 103223 | 15818.97 | 2.50% | 0.00 |
| 2025-08-08 | 15.31 | 15.08 | -0.22 | -1.44% | 15.00 | 15.45 | 97058 | 14703.10 | 2.35% | 0.00 |
| 2025-08-07 | 15.55 | 15.30 | 0.02 | 0.13% | 15.23 | 16.16 | 197099 | 30512.94 | 4.77% | 0.00 |
| 2025-08-06 | 14.95 | 15.28 | 0.21 | 1.39% | 14.75 | 15.32 | 133117 | 20117.38 | 3.22% | 17.00 |
| 2025-08-05 | 14.82 | 15.07 | 0.34 | 2.31% | 14.75 | 15.10 | 126933 | 19037.37 | 3.07% | 0.00 |
| 2025-08-04 | 14.39 | 14.73 | 0.26 | 1.80% | 14.30 | 14.75 | 80073 | 11697.63 | 1.94% | 0.00 |
| 2025-08-01 | 14.33 | 14.47 | 0.06 | 0.42% | 14.30 | 14.65 | 64507 | 9333.88 | 1.56% | 0.00 |
| 2025-07-31 | 14.46 | 14.41 | -0.07 | -0.48% | 14.32 | 14.73 | 78688 | 11461.38 | 1.90% | 0.00 |
| 2025-07-30 | 14.62 | 14.48 | -0.24 | -1.63% | 14.31 | 14.69 | 68104 | 9872.28 | 1.65% | 0.00 |
| 2025-07-29 | 14.67 | 14.72 | -0.02 | -0.14% | 14.52 | 14.78 | 71526 | 10459.45 | 1.73% | 0.00 |
| 2025-07-28 | 14.73 | 14.74 | 0.03 | 0.20% | 14.62 | 14.82 | 82209 | 12105.85 | 1.99% | 0.00 |
| 2025-07-25 | 14.81 | 14.71 | -0.09 | -0.61% | 14.63 | 14.90 | 105219 | 15473.43 | 2.55% | 0.00 |
| 2025-07-24 | 14.02 | 14.80 | 0.78 | 5.56% | 14.02 | 15.20 | 214915 | 31681.03 | 5.20% | 13.00 |
| 2025-07-23 | 14.31 | 14.02 | -0.23 | -1.61% | 14.01 | 14.32 | 63947 | 9026.74 | 1.55% | 0.00 |
| 2025-07-22 | 14.36 | 14.25 | -0.16 | -1.11% | 14.17 | 14.44 | 62891 | 8971.97 | 1.52% | 0.00 |
| 2025-07-21 | 14.18 | 14.41 | 0.22 | 1.55% | 14.16 | 14.42 | 69535 | 9954.99 | 1.68% | 0.00 |
| 2025-07-18 | 14.35 | 14.19 | -0.15 | -1.05% | 14.11 | 14.44 | 74144 | 10532.65 | 1.79% | 8.00 |
| 2025-07-17 | 13.94 | 14.34 | 0.40 | 2.87% | 13.88 | 14.42 | 109194 | 15598.13 | 2.64% | 0.00 |
| 2025-07-16 | 13.95 | 13.94 | -0.03 | -0.21% | 13.88 | 14.14 | 46464 | 6507.25 | 1.12% | 0.00 |
| 2025-07-15 | 14.12 | 13.97 | -0.18 | -1.27% | 13.74 | 14.22 | 80299 | 11198.31 | 1.94% | 0.00 |
| 2025-07-14 | 14.19 | 14.15 | -0.03 | -0.21% | 14.05 | 14.26 | 47324 | 6679.88 | 1.14% | 0.00 |
| 2025-07-11 | 14.24 | 14.18 | -0.03 | -0.21% | 13.96 | 14.33 | 67918 | 9609.02 | 1.64% | 0.00 |
| 2025-07-10 | 14.37 | 14.21 | -0.14 | -0.98% | 14.08 | 14.39 | 57443 | 8160.48 | 1.39% | 0.00 |
| 2025-07-09 | 14.49 | 14.35 | -0.14 | -0.97% | 14.30 | 14.59 | 66178 | 9542.15 | 1.60% | 0.00 |
| 2025-07-08 | 14.17 | 14.49 | 0.39 | 2.77% | 14.07 | 14.69 | 114816 | 16640.54 | 2.78% | 0.00 |
| 2025-07-07 | 14.21 | 14.10 | -0.12 | -0.84% | 13.94 | 14.25 | 51288 | 7219.47 | 1.24% | 0.00 |
| 2025-07-04 | 14.60 | 14.22 | -0.47 | -3.20% | 14.21 | 14.65 | 106219 | 15238.82 | 2.57% | 0.00 |
| 2025-07-03 | 14.16 | 14.69 | 0.49 | 3.45% | 14.16 | 14.78 | 128329 | 18648.20 | 3.10% | 0.00 |
| 2025-07-02 | 14.40 | 14.20 | -0.20 | -1.39% | 14.02 | 14.40 | 72128 | 10179.12 | 1.74% | 0.00 |
深证大盘股票行情在线 K线走势图
格林精密(300968)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
