格林精密 (300968) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	14.00	13.84	-0.25	-1.77%	13.80	14.18	67887	9436	1.64%
2025-12-15	14.19	14.09	-0.10	-0.70%	13.95	14.38	61579	8705	1.49%
2025-12-12	14.40	14.19	-0.25	-1.73%	14.08	14.51	108491	15486	2.62%
2025-12-11	15.00	14.44	-0.54	-3.60%	14.42	15.13	119854	17643	2.90%
2025-12-10	15.15	14.98	-0.37	-2.41%	14.81	15.37	121883	18285	2.95%
2025-12-09	15.40	15.35	-0.51	-3.22%	15.26	15.68	178218	27437	4.31%
2025-12-08	15.25	15.86	0.61	4.00%	15.11	15.98	245325	38334	5.93%
2025-12-05	15.10	15.25	0.22	1.46%	14.71	15.39	140069	21147	3.39%
2025-12-04	15.28	15.03	-0.34	-2.21%	14.86	15.66	174196	26331	4.21%
2025-12-03	15.42	15.37	-0.31	-1.98%	15.15	15.73	212855	32687	5.15%
2025-12-02	15.45	15.68	0.26	1.69%	15.22	16.00	361202	56725	8.74%
2025-12-01	14.34	15.42	0.95	6.57%	14.11	15.52	319125	48308	7.72%
2025-11-28	15.19	14.47	-0.19	-1.30%	14.37	15.22	160321	23462	3.88%
2025-11-27	14.55	14.66	0.21	1.45%	14.55	15.15	195923	29105	4.74%
2025-11-26	14.57	14.45	-0.21	-1.43%	14.43	14.93	143518	21034	3.47%
2025-11-25	14.39	14.66	0.26	1.81%	14.33	14.71	151927	22115	3.68%
2025-11-24	14.35	14.40	0.16	1.12%	14.06	14.51	137460	19650	3.33%
2025-11-21	14.25	14.24	-0.29	-2.00%	14.18	14.89	198303	28658	4.80%
2025-11-20	13.70	14.53	0.87	6.37%	13.61	14.87	259431	37485	6.28%
2025-11-19	14.18	13.66	-0.54	-3.80%	13.65	14.18	107730	14896	2.61%
2025-11-18	13.94	14.20	0.26	1.87%	13.81	14.58	139757	19833	3.38%
2025-11-17	13.85	13.94	0.20	1.46%	13.71	13.95	49349	6852	1.19%
2025-11-14	13.68	13.74	-0.03	-0.22%	13.65	13.99	56103	7781	1.36%
2025-11-13	13.77	13.77	0.04	0.29%	13.60	13.90	51683	7125	1.25%
2025-11-12	13.86	13.73	-0.18	-1.29%	13.63	14.05	58490	8070	1.41%
2025-11-11	13.74	13.91	0.17	1.24%	13.72	14.15	81078	11338	1.96%
2025-11-10	13.86	13.74	-0.12	-0.87%	13.62	13.93	48194	6622	1.17%
2025-11-07	13.74	13.86	0.00	0.00%	13.69	13.89	42428	5857	1.03%
2025-11-06	13.91	13.86	-0.07	-0.50%	13.75	14.03	49834	6891	1.21%
2025-11-05	13.69	13.93	0.16	1.16%	13.50	14.04	71121	9905	1.72%
2025-11-04	13.92	13.77	-0.16	-1.15%	13.65	13.98	49052	6751	1.19%
2025-11-03	13.70	13.93	0.20	1.46%	13.60	13.96	52933	7310	1.28%
2025-10-31	13.48	13.73	0.26	1.93%	13.45	13.86	55407	7592	1.34%
2025-10-30	13.64	13.47	-0.16	-1.17%	13.46	13.72	54889	7438	1.33%
2025-10-29	13.81	13.63	-0.18	-1.30%	13.56	13.90	54188	7404	1.31%
2025-10-28	13.89	13.81	-0.13	-0.93%	13.76	13.99	51460	7132	1.24%
2025-10-27	14.05	13.94	-0.01	-0.07%	13.86	14.13	49912	6974	1.21%
2025-10-24	13.96	13.95	0.17	1.23%	13.80	14.07	59613	8316	1.44%
2025-10-23	13.66	13.78	0.05	0.36%	13.43	13.83	49059	6665	1.19%
2025-10-22	13.88	13.73	-0.21	-1.51%	13.69	13.93	41465	5711	1.00%
2025-10-21	13.61	13.94	0.37	2.73%	13.49	14.03	63553	8777	1.54%
2025-10-20	13.39	13.57	0.33	2.49%	13.39	13.58	49177	6637	1.19%
2025-10-17	13.83	13.24	-0.43	-3.15%	13.23	13.85	64550	8684	1.56%
2025-10-16	14.23	13.67	-0.57	-4.00%	13.63	14.23	102738	14225	2.49%
2025-10-15	14.20	14.24	0.04	0.28%	13.88	14.30	89542	12646	2.17%
2025-10-14	14.90	14.20	-0.53	-3.60%	14.16	15.10	114109	16628	2.76%
2025-10-13	14.50	14.73	-0.74	-4.78%	14.10	14.91	123385	18060	2.98%
2025-10-10	15.80	15.47	-0.41	-2.58%	15.28	15.86	118197	18304	2.86%
2025-10-09	15.65	15.88	0.26	1.66%	15.65	16.21	158385	25269	3.83%
2025-09-30	15.62	15.62	0.00	0.00%	15.47	16.09	125597	19706	3.04%
2025-09-29	15.61	15.62	0.01	0.06%	15.55	16.11	125828	19812	3.04%
2025-09-26	16.32	15.61	-0.85	-5.16%	15.61	16.60	195504	31211	4.73%
2025-09-25	16.11	16.46	0.33	2.05%	15.96	16.53	271200	44347	6.56%
2025-09-24	16.00	16.13	0.01	0.06%	15.70	16.13	187962	29959	4.55%
2025-09-23	16.08	16.12	0.11	0.69%	15.55	16.25	225191	35816	5.45%
2025-09-22	15.20	16.01	0.94	6.24%	15.10	16.22	243806	38854	5.90%
2025-09-19	15.47	15.07	-0.39	-2.52%	15.06	15.58	91303	13918	2.21%
2025-09-18	15.65	15.46	-0.31	-1.97%	15.27	16.03	108346	16975	2.62%
2025-09-17	15.63	15.77	0.09	0.57%	15.58	15.99	92400	14614	2.24%
2025-09-16	15.28	15.68	0.49	3.23%	15.10	15.68	109717	17050	2.65%
2025-09-15	15.41	15.19	-0.18	-1.17%	15.14	15.46	60154	9181	1.46%
2025-09-12	15.59	15.37	-0.26	-1.66%	15.28	15.68	76507	11832	1.85%
2025-09-11	15.15	15.63	0.45	2.96%	14.94	15.63	94519	14519	2.29%
2025-09-10	15.37	15.18	-0.11	-0.72%	15.18	15.60	67374	10347	1.63%
2025-09-09	15.90	15.29	-0.63	-3.96%	15.20	15.90	90315	13946	2.18%
2025-09-08	15.92	15.92	0.02	0.13%	15.71	16.15	112762	17897	2.73%