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
2026-05-29	11.67	10.75	-0.85	-7.33%	10.69	11.77	90209	9965	2.18%
2026-05-28	11.46	11.60	0.05	0.43%	11.36	11.85	65428	7555	1.58%
2026-05-27	11.88	11.55	-0.33	-2.78%	11.48	12.13	71631	8414	1.73%
2026-05-26	12.02	11.88	-0.29	-2.38%	11.70	12.33	59184	7081	1.43%
2026-05-25	12.12	12.17	0.05	0.41%	11.95	12.29	54331	6591	1.31%
2026-05-22	11.85	12.12	0.26	2.19%	11.77	12.25	65277	7836	1.58%
2026-05-21	12.48	11.86	-0.54	-4.35%	11.79	12.76	71263	8737	1.72%
2026-05-20	12.70	12.40	-0.39	-3.05%	12.37	12.78	55022	6861	1.33%
2026-05-19	12.68	12.79	0.09	0.71%	12.42	12.85	59836	7568	1.45%
2026-05-18	12.60	12.70	0.08	0.63%	12.49	12.83	64026	8091	1.55%
2026-05-15	12.78	12.62	-0.11	-0.86%	12.54	13.01	78815	10034	1.91%
2026-05-14	12.96	12.73	-0.23	-1.77%	12.73	13.12	84495	10908	2.04%
2026-05-13	13.02	12.96	-0.18	-1.37%	12.75	13.29	118829	15503	2.87%
2026-05-12	12.80	13.14	0.38	2.98%	12.62	13.29	135947	17624	3.29%
2026-05-11	12.50	12.76	0.45	3.66%	12.38	13.02	118632	15147	2.87%
2026-05-08	12.18	12.31	0.13	1.07%	12.03	12.42	58128	7131	1.41%
2026-05-07	11.98	12.18	0.25	2.10%	11.91	12.20	51394	6217	1.24%
2026-05-06	11.89	11.93	0.14	1.19%	11.81	12.07	45107	5395	1.09%
2026-04-30	11.68	11.79	0.11	0.94%	11.51	11.92	35262	4132	0.85%
2026-04-29	11.48	11.68	0.20	1.74%	11.40	11.79	45842	5360	1.11%
2026-04-28	11.71	11.48	-0.31	-2.63%	11.40	11.87	58904	6816	1.42%
2026-04-27	11.69	11.79	-0.01	-0.08%	11.00	11.82	108886	12403	2.63%
2026-04-24	11.63	11.80	0.10	0.85%	11.62	11.88	36248	4261	0.88%
2026-04-23	12.03	11.70	-0.33	-2.74%	11.66	12.08	34903	4115	0.84%
2026-04-22	11.91	12.03	0.09	0.75%	11.85	12.07	34349	4114	0.83%
2026-04-21	12.01	11.94	-0.12	-1.00%	11.84	12.06	38646	4604	0.93%
2026-04-20	12.13	12.06	-0.08	-0.66%	12.03	12.22	35414	4287	0.86%
2026-04-17	12.18	12.14	-0.04	-0.33%	12.03	12.18	32160	3895	0.78%
2026-04-16	12.12	12.18	0.06	0.50%	12.03	12.21	35366	4293	0.86%
2026-04-15	12.18	12.12	0.06	0.50%	12.08	12.35	45598	5562	1.10%
2026-04-14	12.06	12.06	0.12	1.01%	11.94	12.15	34839	4197	0.84%
2026-04-13	11.81	11.94	0.05	0.42%	11.75	11.98	34870	4152	0.84%
2026-04-10	11.91	11.89	0.08	0.68%	11.87	12.05	36084	4311	0.87%
2026-04-09	11.72	11.81	-0.02	-0.17%	11.68	12.11	64606	7662	1.56%
2026-04-08	11.57	11.83	0.48	4.23%	11.54	11.83	51127	5985	1.24%
2026-04-07	11.18	11.35	0.28	2.53%	11.10	11.42	37792	4273	0.91%
2026-04-03	11.35	11.07	-0.28	-2.47%	11.04	11.48	37784	4211	0.91%
2026-04-02	11.60	11.35	-0.28	-2.41%	11.22	11.64	33420	3811	0.81%
2026-04-01	11.60	11.63	0.27	2.38%	11.46	11.67	36159	4189	0.87%
2026-03-31	11.62	11.36	-0.21	-1.82%	11.34	11.74	32790	3784	0.79%
2026-03-30	11.40	11.57	0.00	0.00%	11.31	11.58	27154	3118	0.66%
2026-03-27	11.28	11.57	0.19	1.67%	11.22	11.59	31150	3569	0.75%
2026-03-26	11.72	11.38	-0.35	-2.98%	11.36	11.83	43311	4998	1.05%
2026-03-25	11.65	11.73	0.19	1.65%	11.62	11.80	39523	4636	0.96%
2026-03-24	11.50	11.54	0.33	2.94%	11.22	11.59	48520	5537	1.17%
2026-03-23	11.98	11.21	-1.00	-8.19%	11.17	11.99	99391	11564	2.40%
2026-03-20	12.78	12.21	-0.44	-3.48%	12.19	12.79	54927	6826	1.33%
2026-03-19	12.62	12.65	-0.09	-0.71%	12.53	12.87	52405	6654	1.27%
2026-03-18	12.69	12.74	0.14	1.11%	12.49	12.85	40838	5168	0.99%
2026-03-17	12.97	12.60	-0.31	-2.40%	12.59	12.99	44194	5634	1.07%
2026-03-16	12.76	12.91	0.20	1.57%	12.63	12.91	30284	3865	0.73%
2026-03-13	12.75	12.71	-0.12	-0.94%	12.69	12.96	30010	3845	0.73%
2026-03-12	13.05	12.83	-0.22	-1.69%	12.82	13.07	35207	4543	0.85%
2026-03-11	13.20	13.05	-0.13	-0.99%	13.04	13.36	43666	5752	1.06%
2026-03-10	12.98	13.18	0.38	2.97%	12.95	13.20	43486	5708	1.05%
2026-03-09	12.72	12.80	-0.18	-1.39%	12.49	12.88	50825	6424	1.23%
2026-03-06	12.94	12.98	0.07	0.54%	12.78	12.99	36527	4717	0.88%
2026-03-05	12.86	12.91	0.32	2.54%	12.85	13.15	58626	7622	1.42%
2026-03-04	12.57	12.59	-0.11	-0.87%	12.47	12.84	52155	6582	1.26%
2026-03-03	13.48	12.70	-0.74	-5.51%	12.69	13.57	81458	10645	1.97%
2026-03-02	13.90	13.44	-0.66	-4.68%	13.42	14.05	82887	11280	2.01%
2026-02-27	14.15	14.10	-0.04	-0.28%	14.00	14.17	56131	7911	1.36%
2026-02-26	14.18	14.14	0.01	0.07%	14.08	14.20	46036	6504	1.11%
2026-02-25	14.18	14.13	0.02	0.14%	14.05	14.26	48667	6885	1.18%
2026-02-24	14.05	14.11	0.18	1.29%	13.90	14.14	45020	6316	1.09%