绿通科技(301322)股票行情
绿通科技(301322)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 |
|---|
| 2025-12-17 | 26.32 | 26.67 | 0.35 | 1.33% | 25.98 | 26.74 | 13732 | 3616.03 | 1.51% | 0.00 |
| 2025-12-16 | 26.47 | 26.32 | -0.15 | -0.57% | 26.01 | 26.65 | 9529 | 2503.28 | 1.05% | 0.00 |
| 2025-12-15 | 26.75 | 26.47 | -0.40 | -1.49% | 26.41 | 26.94 | 9092 | 2421.91 | 1.00% | 0.00 |
| 2025-12-12 | 26.50 | 26.87 | 0.51 | 1.93% | 26.16 | 27.08 | 15785 | 4218.73 | 1.73% | 0.00 |
| 2025-12-11 | 26.99 | 26.36 | -0.46 | -1.72% | 26.36 | 27.05 | 11199 | 2975.55 | 1.23% | 0.00 |
| 2025-12-10 | 27.11 | 26.82 | -0.33 | -1.22% | 26.72 | 27.17 | 10204 | 2738.75 | 1.12% | 0.00 |
| 2025-12-09 | 27.50 | 27.15 | -0.52 | -1.88% | 27.10 | 27.67 | 9951 | 2718.22 | 1.09% | 0.00 |
| 2025-12-08 | 27.70 | 27.67 | 0.11 | 0.40% | 27.48 | 27.89 | 11891 | 3290.69 | 1.31% | 0.00 |
| 2025-12-05 | 27.35 | 27.56 | 0.18 | 0.66% | 27.11 | 27.56 | 9857 | 2699.12 | 1.08% | 0.00 |
| 2025-12-04 | 27.75 | 27.38 | -0.22 | -0.80% | 26.96 | 27.75 | 12236 | 3335.46 | 1.34% | 0.00 |
| 2025-12-03 | 27.79 | 27.60 | -0.19 | -0.68% | 27.50 | 27.98 | 12857 | 3558.69 | 1.41% | 0.00 |
| 2025-12-02 | 28.92 | 27.79 | -1.44 | -4.93% | 27.68 | 28.98 | 29887 | 8379.59 | 3.28% | 0.00 |
| 2025-12-01 | 29.41 | 29.23 | -0.04 | -0.14% | 29.01 | 29.64 | 11947 | 3490.46 | 1.31% | 0.00 |
| 2025-11-28 | 29.16 | 29.27 | 0.11 | 0.38% | 28.88 | 29.31 | 7234 | 2108.20 | 0.80% | 0.00 |
| 2025-11-27 | 28.70 | 29.16 | 0.41 | 1.43% | 28.70 | 29.49 | 11455 | 3346.89 | 1.26% | 0.00 |
| 2025-11-26 | 29.22 | 28.75 | -0.15 | -0.52% | 28.66 | 29.42 | 10405 | 3017.56 | 1.14% | 0.00 |
| 2025-11-25 | 28.80 | 28.90 | 0.55 | 1.94% | 28.49 | 29.46 | 11929 | 3460.75 | 1.31% | 0.00 |
| 2025-11-24 | 28.58 | 28.35 | 0.30 | 1.07% | 28.06 | 28.58 | 10515 | 2977.91 | 1.16% | 0.00 |
| 2025-11-21 | 29.39 | 28.05 | -1.42 | -4.82% | 27.88 | 29.45 | 17577 | 4996.56 | 1.93% | 0.00 |
| 2025-11-20 | 29.95 | 29.47 | -0.36 | -1.21% | 29.37 | 30.56 | 11629 | 3460.47 | 1.28% | 0.00 |
| 2025-11-19 | 30.28 | 29.83 | -0.44 | -1.45% | 29.67 | 30.51 | 13507 | 4045.01 | 1.48% | 0.00 |
| 2025-11-18 | 31.00 | 30.27 | -0.66 | -2.13% | 30.12 | 31.00 | 14298 | 4345.12 | 1.57% | 0.00 |
| 2025-11-17 | 30.78 | 30.93 | 0.35 | 1.14% | 30.44 | 31.60 | 19750 | 6139.33 | 2.17% | 0.00 |
| 2025-11-14 | 30.38 | 30.58 | 0.02 | 0.07% | 30.06 | 30.94 | 14369 | 4401.16 | 1.58% | 0.00 |
| 2025-11-13 | 30.13 | 30.56 | 0.28 | 0.92% | 30.04 | 31.08 | 20222 | 6199.95 | 2.22% | 0.00 |
| 2025-11-12 | 30.94 | 30.28 | -0.12 | -0.39% | 30.02 | 31.10 | 19315 | 5890.00 | 2.12% | 0.00 |
| 2025-11-11 | 30.19 | 30.40 | 0.31 | 1.03% | 30.10 | 30.71 | 15031 | 4569.29 | 1.65% | 0.00 |
| 2025-11-10 | 29.85 | 30.09 | 0.13 | 0.43% | 29.85 | 30.45 | 13278 | 4005.55 | 1.46% | 0.00 |
| 2025-11-07 | 30.00 | 29.96 | -0.12 | -0.40% | 29.77 | 30.16 | 10303 | 3085.31 | 1.13% | 0.00 |
| 2025-11-06 | 30.00 | 30.08 | 0.07 | 0.23% | 29.91 | 30.26 | 12159 | 3657.66 | 1.34% | 0.00 |
| 2025-11-05 | 29.60 | 30.01 | 0.12 | 0.40% | 29.53 | 30.10 | 10760 | 3217.44 | 1.18% | 0.00 |
| 2025-11-04 | 30.77 | 29.89 | -0.83 | -2.70% | 29.63 | 30.79 | 20798 | 6234.54 | 2.29% | 0.00 |
| 2025-11-03 | 30.45 | 30.72 | 0.28 | 0.92% | 29.92 | 30.77 | 14448 | 4374.01 | 1.59% | 0.00 |
| 2025-10-31 | 29.96 | 30.44 | 0.48 | 1.60% | 29.96 | 30.53 | 12440 | 3780.33 | 1.37% | 0.00 |
| 2025-10-30 | 30.60 | 29.96 | -0.69 | -2.25% | 29.89 | 30.66 | 15705 | 4742.28 | 1.73% | 0.00 |
| 2025-10-29 | 31.15 | 30.65 | -0.46 | -1.48% | 30.26 | 31.23 | 19703 | 6019.38 | 2.17% | 0.00 |
| 2025-10-28 | 31.00 | 31.11 | 0.15 | 0.48% | 30.70 | 31.81 | 18910 | 5905.37 | 2.08% | 0.00 |
| 2025-10-27 | 30.60 | 30.96 | 0.52 | 1.71% | 30.51 | 31.16 | 16236 | 5003.85 | 1.78% | 0.00 |
| 2025-10-24 | 30.10 | 30.44 | 0.41 | 1.37% | 30.06 | 30.48 | 15481 | 4693.14 | 1.70% | 0.00 |
| 2025-10-23 | 30.23 | 30.03 | -0.03 | -0.10% | 29.50 | 30.29 | 11700 | 3486.42 | 1.29% | 0.00 |
| 2025-10-22 | 30.18 | 30.06 | -0.18 | -0.60% | 29.91 | 30.32 | 9108 | 2742.18 | 1.00% | 0.00 |
| 2025-10-21 | 29.84 | 30.24 | 0.43 | 1.44% | 29.56 | 30.35 | 16550 | 4974.05 | 1.82% | 0.00 |
| 2025-10-20 | 29.75 | 29.81 | 0.63 | 2.16% | 29.46 | 30.44 | 14231 | 4252.28 | 1.54% | 0.00 |
| 2025-10-17 | 30.60 | 29.18 | -1.48 | -4.83% | 29.17 | 30.70 | 23826 | 7103.82 | 2.59% | 0.00 |
| 2025-10-16 | 31.03 | 30.66 | -0.44 | -1.41% | 30.52 | 31.29 | 16979 | 5234.06 | 1.84% | 0.00 |
| 2025-10-15 | 30.79 | 31.10 | 0.35 | 1.14% | 30.56 | 31.35 | 16674 | 5163.15 | 1.81% | 0.00 |
| 2025-10-14 | 31.70 | 30.75 | -0.79 | -2.50% | 30.67 | 32.28 | 23324 | 7325.11 | 2.53% | 0.00 |
| 2025-10-13 | 30.36 | 31.54 | -0.90 | -2.77% | 30.20 | 31.66 | 26322 | 8187.23 | 2.86% | 0.00 |
| 2025-10-10 | 33.55 | 32.44 | -1.33 | -3.94% | 32.25 | 33.64 | 36055 | 11821.43 | 3.91% | 0.00 |
| 2025-10-09 | 33.90 | 33.77 | -0.13 | -0.38% | 33.52 | 34.77 | 34078 | 11584.62 | 3.70% | 0.00 |
| 2025-09-30 | 34.58 | 33.90 | -0.63 | -1.82% | 33.83 | 34.86 | 28278 | 9699.67 | 3.07% | 0.00 |
| 2025-09-29 | 34.59 | 34.53 | -0.12 | -0.35% | 33.69 | 34.99 | 34360 | 11821.05 | 3.73% | 0.00 |
| 2025-09-26 | 35.75 | 34.65 | -1.07 | -3.00% | 34.61 | 36.00 | 42165 | 14795.70 | 4.57% | 0.00 |
| 2025-09-25 | 35.00 | 35.72 | 0.37 | 1.05% | 35.00 | 36.80 | 67403 | 24143.94 | 7.31% | 0.00 |
| 2025-09-24 | 32.50 | 35.35 | 2.43 | 7.38% | 32.21 | 35.92 | 73323 | 25463.83 | 7.96% | 0.00 |
| 2025-09-23 | 32.99 | 32.92 | -0.26 | -0.78% | 32.00 | 33.50 | 26540 | 8629.60 | 2.88% | 0.00 |
| 2025-09-22 | 33.66 | 33.18 | -0.24 | -0.72% | 32.68 | 34.65 | 30347 | 10146.51 | 3.29% | 0.00 |
| 2025-09-19 | 34.05 | 33.42 | -0.91 | -2.65% | 33.15 | 34.98 | 30550 | 10371.75 | 3.31% | 0.00 |
| 2025-09-18 | 34.45 | 34.33 | -0.12 | -0.35% | 33.48 | 35.75 | 65669 | 22846.43 | 7.13% | 0.00 |
| 2025-09-17 | 33.20 | 34.45 | 1.06 | 3.17% | 33.15 | 35.20 | 56270 | 19268.92 | 6.11% | 0.00 |
| 2025-09-16 | 31.96 | 33.39 | 1.41 | 4.41% | 31.78 | 34.30 | 49296 | 16433.16 | 5.35% | 0.00 |
| 2025-09-15 | 33.13 | 31.98 | -0.78 | -2.38% | 31.82 | 33.25 | 24632 | 7953.64 | 2.67% | 0.00 |
| 2025-09-12 | 33.30 | 32.76 | -0.55 | -1.65% | 32.52 | 33.47 | 28885 | 9508.81 | 3.13% | 0.00 |
| 2025-09-11 | 33.00 | 33.31 | 0.51 | 1.55% | 32.00 | 33.68 | 38796 | 12828.66 | 4.21% | 0.00 |
| 2025-09-10 | 31.97 | 32.80 | 1.52 | 4.86% | 31.58 | 33.79 | 52165 | 17170.85 | 5.66% | 0.00 |
| 2025-09-09 | 31.36 | 31.28 | -0.23 | -0.73% | 31.20 | 31.80 | 17125 | 5395.49 | 1.86% | 0.00 |
| 2025-09-08 | 31.80 | 31.51 | 0.02 | 0.06% | 31.19 | 31.86 | 18255 | 5744.58 | 1.98% | 4.00 |
| 2025-09-05 | 30.58 | 31.49 | 1.09 | 3.59% | 30.56 | 31.49 | 19713 | 6126.00 | 2.14% | 0.00 |
| 2025-09-04 | 31.30 | 30.40 | -1.00 | -3.18% | 30.08 | 31.65 | 23815 | 7369.79 | 2.58% | 0.00 |
| 2025-09-03 | 32.00 | 31.40 | -0.60 | -1.88% | 31.40 | 32.33 | 17786 | 5675.28 | 1.93% | 0.00 |
| 2025-09-02 | 32.63 | 32.00 | -0.69 | -2.11% | 31.42 | 32.69 | 29268 | 9345.52 | 3.18% | 0.00 |
| 2025-09-01 | 32.70 | 32.69 | -0.02 | -0.06% | 32.44 | 33.16 | 24861 | 8148.97 | 2.70% | 0.00 |
| 2025-08-29 | 33.66 | 32.71 | -1.22 | -3.60% | 32.71 | 33.71 | 41629 | 13751.32 | 4.52% | 0.00 |
| 2025-08-28 | 33.38 | 33.93 | 0.63 | 1.89% | 32.65 | 34.30 | 54994 | 18487.61 | 5.91% | 0.00 |
| 2025-08-27 | 34.52 | 33.30 | -1.58 | -4.53% | 33.30 | 35.51 | 73213 | 25151.43 | 7.87% | 0.00 |
| 2025-08-26 | 35.89 | 34.88 | -1.43 | -3.94% | 34.71 | 36.18 | 75396 | 26662.22 | 8.11% | 5.00 |
| 2025-08-25 | 35.89 | 36.31 | 1.90 | 5.52% | 35.89 | 38.00 | 127517 | 47089.79 | 13.71% | 0.00 |
| 2025-08-22 | 32.88 | 34.41 | 1.48 | 4.49% | 32.38 | 35.88 | 82819 | 28268.43 | 8.90% | 3.00 |
| 2025-08-21 | 33.70 | 32.93 | -1.26 | -3.69% | 32.72 | 33.99 | 50098 | 16694.87 | 5.39% | 0.00 |
| 2025-08-20 | 32.73 | 34.19 | 1.33 | 4.05% | 32.68 | 34.24 | 64958 | 21837.49 | 6.98% | 0.00 |
深证大盘股票行情在线 K线走势图
绿通科技(301322)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
