绿通科技 (301322) - 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
2026-07-24	31.89	31.94	-0.20	-0.62%	30.88	32.58	30527	9683	3.17%
2026-07-23	32.05	32.14	-0.08	-0.25%	31.50	33.56	33901	10980	3.52%
2026-07-22	31.32	32.22	-0.10	-0.31%	31.32	33.25	54559	17598	5.67%
2026-07-21	31.10	32.32	1.22	3.92%	26.00	32.36	80253	23804	8.34%
2026-07-20	35.52	31.10	-3.80	-10.89%	30.54	36.20	63388	21052	6.59%
2026-07-17	38.99	34.90	-4.04	-10.37%	34.55	38.99	54848	19941	5.70%
2026-07-16	41.90	38.94	-3.30	-7.81%	38.51	43.06	38807	15596	4.03%
2026-07-15	42.85	42.24	-0.76	-1.77%	41.63	45.67	51570	22472	5.36%
2026-07-14	42.37	43.00	2.04	4.98%	41.30	44.58	63156	27140	6.56%
2026-07-13	44.36	40.96	-4.21	-9.32%	40.80	44.69	45576	19323	4.74%
2026-07-10	48.05	45.17	-2.97	-6.17%	45.00	49.18	34032	16120	3.54%
2026-07-09	46.80	48.14	2.19	4.77%	44.58	48.87	40622	18996	4.22%
2026-07-08	48.00	45.95	-1.75	-3.67%	45.58	49.82	27823	13092	2.89%
2026-07-07	49.00	47.70	-1.77	-3.58%	47.30	49.85	26469	12707	2.75%
2026-07-06	49.70	49.47	0.17	0.34%	48.03	51.50	33864	16891	3.52%
2026-07-03	50.88	49.30	-1.78	-3.48%	49.26	51.18	35587	17848	3.70%
2026-07-02	53.85	51.08	-3.26	-6.00%	50.88	54.36	39015	20530	4.06%
2026-07-01	52.43	54.34	0.99	1.86%	52.18	56.20	50877	27552	5.29%
2026-06-30	53.50	53.35	-0.33	-0.61%	52.85	55.63	47929	25701	4.98%
2026-06-29	56.23	53.68	-3.01	-5.31%	52.52	57.28	55616	30415	5.78%
2026-06-26	58.72	56.69	-0.88	-1.53%	56.60	59.88	61952	35799	6.44%
2026-06-25	63.99	57.57	-6.18	-9.69%	56.20	64.00	108647	63976	11.29%
2026-06-24	56.00	63.75	6.75	11.84%	55.55	64.70	106879	65229	11.11%
2026-06-23	57.20	57.00	-0.41	-0.71%	56.35	58.88	48282	27738	5.02%
2026-06-22	58.00	57.41	-1.15	-1.96%	55.61	59.57	54018	30857	5.61%
2026-06-18	57.06	58.56	1.45	2.54%	56.90	59.98	52470	30771	5.45%
2026-06-17	54.61	57.11	1.57	2.83%	54.16	57.92	47900	27056	4.98%
2026-06-16	55.52	55.54	-0.37	-0.66%	54.79	56.72	48058	26699	5.00%
2026-06-15	55.00	55.91	1.36	2.49%	53.64	56.36	53608	29574	5.57%
2026-06-12	58.79	54.55	-3.21	-5.56%	54.09	59.00	66350	36795	6.90%
2026-06-11	57.71	57.76	1.16	2.05%	56.91	59.90	82189	48112	8.54%
2026-06-10	55.67	56.60	1.17	2.11%	55.24	61.61	102299	58882	10.63%
2026-06-09	51.48	55.43	4.62	9.09%	50.81	55.78	85021	45712	8.84%
2026-06-08	45.48	50.81	2.87	5.99%	45.26	52.23	84309	41918	8.76%
2026-06-05	47.00	47.94	-0.25	-0.52%	45.80	48.89	60100	28545	6.25%
2026-06-04	49.95	48.19	-2.81	-5.51%	47.80	50.79	73806	35957	7.67%
2026-06-03	50.49	51.00	0.27	0.53%	49.91	53.16	72469	37430	7.53%
2026-06-02	51.00	50.73	-0.42	-0.82%	50.00	53.55	73893	38301	7.68%
2026-06-01	51.08	51.15	-0.86	-1.65%	49.81	53.30	105374	53954	10.95%
2026-05-29	59.31	52.01	-7.20	-12.16%	51.90	59.55	161238	88579	16.76%
2026-05-28	51.20	59.21	5.76	10.78%	51.00	60.00	194975	109163	20.27%
2026-05-27	50.18	53.50	1.59	3.06%	49.00	53.85	153861	79211	15.99%
2026-05-26	57.34	51.91	-5.45	-9.50%	49.90	59.24	183571	98018	19.08%
2026-05-25	57.83	57.36	0.36	0.63%	53.50	59.00	201434	113090	20.94%
2026-05-22	56.16	57.00	0.42	0.74%	52.63	58.50	169692	95865	17.64%
2026-05-21	59.00	56.58	2.46	4.55%	53.42	60.86	246790	141210	25.65%
2026-05-20	54.12	54.12	9.02	20.00%	54.12	54.12	36594	19804	3.80%
2026-05-19	44.79	45.10	0.29	0.65%	43.07	45.26	42475	18748	4.41%
2026-05-18	41.50	44.81	3.31	7.98%	41.07	44.95	47853	20530	4.97%
2026-05-15	42.42	41.50	-0.90	-2.12%	41.25	43.62	38317	16190	3.98%
2026-05-14	41.94	42.40	1.20	2.91%	41.84	44.88	46207	19698	4.80%
2026-05-13	40.27	41.20	1.00	2.49%	40.18	42.15	27722	11506	2.88%
2026-05-12	41.80	40.20	-1.47	-3.53%	40.09	41.87	22090	8968	2.32%
2026-05-11	40.18	41.67	1.51	3.76%	40.17	42.19	32763	13558	3.45%
2026-05-08	40.59	40.16	-0.26	-0.64%	39.61	40.88	21794	8762	2.29%
2026-05-07	40.00	40.42	0.38	0.95%	39.32	40.80	35906	14420	3.78%
2026-05-06	39.28	40.04	1.24	3.20%	39.01	41.31	48927	19620	5.15%
2026-04-30	35.80	38.80	2.84	7.90%	35.80	39.74	69272	26675	7.29%
2026-04-29	36.49	35.96	-0.10	-0.28%	35.63	36.49	17554	6321	1.85%
2026-04-28	36.81	36.06	-0.98	-2.65%	35.76	36.99	20299	7348	2.14%
2026-04-27	34.80	37.04	0.82	2.26%	34.65	37.48	46524	16975	4.90%
2026-04-24	36.22	36.22	-0.20	-0.55%	35.85	36.68	15573	5650	1.64%
2026-04-23	36.75	36.42	-0.57	-1.54%	35.92	37.10	21580	7838	2.27%
2026-04-22	35.50	36.99	1.65	4.67%	35.05	37.89	41751	15419	4.39%
2026-04-21	36.24	35.34	-0.91	-2.51%	34.55	36.24	25132	8861	2.64%
2026-04-20	35.76	36.25	0.35	0.97%	35.47	36.37	39811	14253	4.19%
2026-04-17	35.69	35.90	0.07	0.20%	35.35	36.30	31796	11371	3.35%