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
2026-09-16	41.96	43.53	1.42	3.37%	41.51	43.82	33093	14254	3.08%
2026-09-15	41.83	42.11	0.00	0.00%	41.59	43.09	24299	10295	2.26%
2026-09-14	39.00	42.11	1.97	4.91%	38.10	42.69	43754	17969	4.07%
2026-09-11	42.80	40.14	-3.13	-7.23%	39.85	43.07	58038	23863	5.39%
2026-09-10	46.52	43.27	-2.34	-5.13%	42.69	46.79	82332	35899	7.65%
2026-09-09	43.06	45.61	4.64	11.33%	42.40	46.23	100660	44800	9.36%
2026-09-08	41.48	40.97	-0.43	-1.04%	39.51	41.90	44980	18256	4.18%
2026-09-07	39.80	41.40	1.95	4.94%	39.33	42.03	49358	20142	4.59%
2026-09-04	40.70	39.45	-0.65	-1.62%	38.98	40.96	24348	9708	2.53%
2026-09-03	40.37	40.10	-0.27	-0.67%	39.91	41.37	22938	9280	2.38%
2026-09-02	40.22	40.37	0.15	0.37%	38.94	40.64	20767	8254	2.16%
2026-09-01	41.97	40.22	-1.23	-2.97%	39.49	41.99	27184	10978	2.83%
2026-08-31	40.50	41.45	0.60	1.47%	39.84	41.66	27913	11345	2.90%
2026-08-28	43.01	40.85	-1.67	-3.93%	40.79	43.43	29920	12505	3.11%
2026-08-27	41.41	42.52	1.14	2.75%	40.95	42.75	34161	14380	3.55%
2026-08-26	40.75	41.38	0.63	1.55%	39.60	41.95	44365	18081	4.61%
2026-08-25	39.39	40.75	0.58	1.44%	38.65	40.96	36615	14729	3.81%
2026-08-24	42.01	40.17	-1.67	-3.99%	38.01	42.50	58214	23431	6.05%
2026-08-21	39.52	41.84	1.74	4.34%	39.18	41.88	41134	16950	4.28%
2026-08-20	39.48	40.10	1.03	2.64%	38.90	41.41	43269	17399	4.50%
2026-08-19	40.98	39.07	-2.86	-6.82%	38.80	41.80	60145	24293	6.25%
2026-08-18	39.90	41.93	1.62	4.02%	39.13	42.31	47722	19410	4.96%
2026-08-17	40.96	40.31	-0.19	-0.47%	39.21	40.96	43706	17525	4.54%
2026-08-14	38.02	40.50	2.30	6.02%	38.02	40.68	44769	17703	4.65%
2026-08-13	39.47	38.20	-1.12	-2.85%	38.06	40.50	58273	23042	6.06%
2026-08-12	38.57	39.32	0.33	0.85%	37.92	39.85	45189	17477	4.70%
2026-08-11	37.45	38.99	1.47	3.92%	35.78	39.50	55330	20986	5.75%
2026-08-10	37.31	37.52	0.17	0.46%	36.22	37.88	40565	15008	4.22%
2026-08-07	36.00	37.35	1.13	3.12%	35.90	37.94	43603	16144	4.53%
2026-08-06	35.64	36.22	-0.09	-0.25%	35.01	36.78	37344	13386	3.88%
2026-08-05	34.80	36.31	1.79	5.19%	34.05	36.99	42801	15284	4.45%
2026-08-04	33.30	34.52	1.87	5.73%	32.35	35.08	34793	11837	3.62%
2026-08-03	32.12	32.65	0.60	1.87%	31.51	32.92	39405	12705	4.10%
2026-07-31	32.11	32.05	2.85	9.76%	30.65	33.56	56632	18319	5.89%
2026-07-30	31.78	29.20	-2.89	-9.01%	28.73	32.08	41244	12358	4.29%
2026-07-29	33.00	32.09	-1.16	-3.49%	30.48	33.57	54421	17207	5.66%
2026-07-28	34.09	33.25	-0.86	-2.52%	32.75	35.46	40799	13921	4.24%
2026-07-27	31.45	34.11	2.17	6.79%	31.22	34.18	40948	13508	4.26%
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%