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
2026-08-20	10.22	10.27	0.16	1.58%	10.00	10.46	75505	7727	1.83%
2026-08-19	10.79	10.11	-0.82	-7.50%	10.04	10.79	114057	11771	2.76%
2026-08-18	10.81	10.93	0.09	0.83%	10.52	10.95	108807	11703	2.63%
2026-08-17	10.69	10.84	0.08	0.74%	10.69	10.92	115698	12486	2.80%
2026-08-14	10.81	10.76	-0.04	-0.37%	10.53	11.58	167419	18286	4.05%
2026-08-13	10.89	10.80	-0.06	-0.55%	10.80	11.10	123205	13496	2.98%
2026-08-12	10.79	10.86	-0.04	-0.37%	10.76	10.94	87269	9450	2.11%
2026-08-11	10.95	10.90	-0.09	-0.82%	10.75	11.00	96783	10546	2.34%
2026-08-10	10.82	10.99	0.13	1.20%	10.59	11.00	109404	11859	2.65%
2026-08-07	10.96	10.86	-0.11	-1.00%	10.56	10.96	122700	13218	2.97%
2026-08-06	10.88	10.97	-0.16	-1.44%	10.77	11.16	175361	19253	4.24%
2026-08-05	10.44	11.13	0.68	6.51%	10.36	11.38	263478	28984	6.37%
2026-08-04	10.11	10.45	0.36	3.57%	10.04	10.52	167895	17308	4.06%
2026-08-03	9.96	10.09	0.27	2.75%	9.69	10.30	192814	19183	4.66%
2026-07-31	9.80	9.82	0.44	4.69%	9.65	10.13	210433	20900	5.09%
2026-07-30	10.35	9.38	-1.17	-11.09%	9.36	10.61	276617	27437	6.69%
2026-07-29	10.40	10.55	0.03	0.29%	10.07	10.80	213716	22271	5.17%
2026-07-28	10.15	10.52	-0.15	-1.41%	10.03	11.03	235959	24956	5.71%
2026-07-27	10.40	10.67	0.17	1.62%	9.58	10.67	283241	28786	6.85%
2026-07-24	11.34	10.50	-1.49	-12.43%	10.48	11.64	358676	39236	8.68%
2026-07-23	12.72	11.99	-0.91	-7.05%	11.30	12.88	412125	49575	9.97%
2026-07-22	11.64	12.90	0.41	3.28%	11.50	13.09	502741	62221	12.16%
2026-07-21	10.61	12.49	1.55	14.17%	10.20	12.73	514009	59592	12.43%
2026-07-20	10.16	10.94	-0.22	-1.97%	10.08	11.18	375105	39605	9.07%
2026-07-17	10.59	11.16	0.92	8.98%	10.38	12.01	467772	52918	11.32%
2026-07-16	9.05	10.24	1.71	20.05%	9.04	10.24	162654	16402	3.93%
2026-07-15	8.52	8.53	0.01	0.12%	8.36	8.71	43020	3675	1.04%
2026-07-14	8.33	8.52	0.19	2.28%	8.13	8.52	66288	5521	1.60%
2026-07-13	8.86	8.33	-0.51	-5.77%	8.30	8.88	68255	5831	1.65%
2026-07-10	8.90	8.84	0.02	0.23%	8.72	9.17	73513	6602	1.78%
2026-07-09	8.70	8.82	0.12	1.38%	8.43	8.85	85355	7389	2.06%
2026-07-08	8.83	8.70	-0.13	-1.47%	8.70	8.93	63519	5584	1.54%
2026-07-07	9.21	8.83	-0.45	-4.85%	8.81	9.28	75898	6826	1.84%
2026-07-06	9.55	9.28	-0.29	-3.03%	9.21	9.65	48655	4564	1.18%
2026-07-03	9.46	9.57	0.12	1.27%	9.37	9.69	65089	6193	1.57%
2026-07-02	9.62	9.45	-0.21	-2.17%	9.41	9.86	79242	7637	1.92%
2026-07-01	9.64	9.66	0.02	0.21%	9.41	9.85	75068	7235	1.82%
2026-06-30	9.42	9.64	0.22	2.34%	9.20	9.77	59967	5776	1.45%
2026-06-29	9.80	9.42	-0.40	-4.07%	9.23	9.90	86387	8175	2.09%
2026-06-26	10.19	9.82	-0.36	-3.54%	9.67	10.19	88522	8709	2.14%
2026-06-25	10.26	10.18	-0.17	-1.64%	10.12	10.50	62528	6409	1.51%
2026-06-24	10.59	10.35	-0.38	-3.54%	10.15	10.73	57916	6010	1.40%
2026-06-23	10.64	10.73	-0.01	-0.09%	10.59	10.90	56278	6058	1.36%
2026-06-22	10.70	10.74	-0.06	-0.56%	10.30	10.97	80957	8566	1.96%
2026-06-18	10.98	10.80	-0.27	-2.44%	10.69	11.07	62544	6802	1.51%
2026-06-17	10.66	11.07	0.25	2.31%	10.66	11.24	80044	8820	1.94%
2026-06-16	10.58	10.82	0.24	2.27%	10.34	10.92	63241	6736	1.53%
2026-06-15	10.41	10.58	0.22	2.12%	10.36	10.78	68700	7295	1.66%
2026-06-12	10.50	10.36	0.10	0.97%	10.26	11.00	87094	9190	2.11%
2026-06-11	10.50	10.26	-0.24	-2.29%	10.09	10.51	70958	7254	1.72%
2026-06-10	10.97	10.50	-0.58	-5.23%	10.34	10.97	82053	8667	1.98%
2026-06-09	10.95	11.08	0.30	2.78%	10.65	11.26	93085	10224	2.25%
2026-06-08	11.11	10.78	-0.62	-5.44%	10.71	11.36	98474	10839	2.38%
2026-06-05	11.13	11.40	0.19	1.69%	10.80	11.75	108216	12224	2.62%
2026-06-04	11.30	11.21	-0.21	-1.84%	11.12	11.90	95052	10811	2.30%
2026-06-03	11.88	11.42	-0.58	-4.83%	11.32	12.13	135893	15843	3.29%
2026-06-02	12.01	12.00	0.24	2.04%	11.80	13.10	189275	23049	4.58%
2026-06-01	10.97	11.76	1.01	9.40%	10.91	12.36	188380	22329	4.56%
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%