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
2025-10-31	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%
2025-09-05	15.08	15.90	0.73	4.81%	15.05	15.97	190464	29794	4.61%
2025-09-04	15.08	15.17	0.29	1.95%	14.82	16.32	175732	27106	4.25%
2025-09-03	15.40	14.88	-0.47	-3.06%	14.85	15.52	78471	11909	1.90%
2025-09-02	15.77	15.35	-0.52	-3.28%	15.05	15.86	111468	17090	2.70%
2025-09-01	16.04	15.87	-0.11	-0.69%	15.71	16.13	88730	14073	2.15%
2025-08-29	16.18	15.98	-0.16	-0.99%	15.81	16.29	122593	19574	2.97%
2025-08-28	15.81	16.14	0.22	1.38%	15.51	16.25	141902	22644	3.43%
2025-08-27	16.52	15.92	-0.49	-2.99%	15.91	17.07	197938	32640	4.79%
2025-08-26	15.91	16.41	0.48	3.01%	15.78	16.70	203315	33219	4.92%
2025-08-25	15.97	15.93	-0.06	-0.38%	15.85	16.18	131371	21003	3.18%
2025-08-22	15.88	15.99	0.07	0.44%	15.71	16.09	115864	18470	2.80%
2025-08-21	16.10	15.92	-0.19	-1.18%	15.79	16.38	157622	25271	3.81%
2025-08-20	15.57	16.11	0.48	3.07%	15.39	16.11	186879	29760	4.52%
2025-08-19	15.59	15.63	0.04	0.26%	15.33	15.70	106362	16541	2.57%
2025-08-18	15.10	15.59	0.52	3.45%	15.10	15.60	128146	19803	3.10%
2025-08-15	14.85	15.07	0.22	1.48%	14.85	15.10	69715	10468	1.69%
2025-08-14	15.25	14.85	-0.42	-2.75%	14.82	15.35	105417	15846	2.55%
2025-08-13	15.43	15.27	-0.16	-1.04%	15.21	15.46	82450	12611	1.99%
2025-08-12	15.43	15.43	0.02	0.13%	15.27	15.53	78502	12088	1.90%
2025-08-11	15.01	15.41	0.33	2.19%	14.98	15.55	103223	15818	2.50%
2025-08-08	15.31	15.08	-0.22	-1.44%	15.00	15.45	97058	14703	2.35%
2025-08-07	15.55	15.30	0.02	0.13%	15.23	16.16	197099	30512	4.77%
2025-08-06	14.95	15.28	0.21	1.39%	14.75	15.32	133117	20117	3.22%
2025-08-05	14.82	15.07	0.34	2.31%	14.75	15.10	126933	19037	3.07%
2025-08-04	14.39	14.73	0.26	1.80%	14.30	14.75	80073	11697	1.94%
2025-08-01	14.33	14.47	0.06	0.42%	14.30	14.65	64507	9333	1.56%
2025-07-31	14.46	14.41	-0.07	-0.48%	14.32	14.73	78688	11461	1.90%
2025-07-30	14.62	14.48	-0.24	-1.63%	14.31	14.69	68104	9872	1.65%
2025-07-29	14.67	14.72	-0.02	-0.14%	14.52	14.78	71526	10459	1.73%
2025-07-28	14.73	14.74	0.03	0.20%	14.62	14.82	82209	12105	1.99%
2025-07-25	14.81	14.71	-0.09	-0.61%	14.63	14.90	105219	15473	2.55%