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
2026-05-20	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%
2026-04-16	34.20	35.83	1.63	4.77%	34.19	36.50	46711	16656	4.92%
2026-04-15	34.92	34.20	-0.81	-2.31%	34.18	35.28	30495	10554	3.21%
2026-04-14	33.69	35.01	1.60	4.79%	33.68	35.30	50327	17473	5.30%
2026-04-13	32.17	33.41	1.11	3.44%	31.97	33.97	37972	12609	4.00%
2026-04-10	31.53	32.30	0.96	3.06%	31.39	32.90	19801	6412	2.08%
2026-04-09	31.20	31.34	-0.01	-0.03%	31.08	32.08	17101	5418	1.80%
2026-04-08	30.90	31.35	1.23	4.08%	30.50	31.60	24590	7673	2.59%
2026-04-07	28.76	30.12	1.34	4.66%	28.76	30.28	16790	5011	1.77%
2026-04-03	29.84	28.78	-0.59	-2.01%	28.66	29.84	8728	2527	0.92%
2026-04-02	30.00	29.37	-0.74	-2.46%	29.16	30.13	11942	3535	1.26%
2026-04-01	30.12	30.11	0.66	2.24%	29.81	30.68	12818	3870	1.35%
2026-03-31	29.98	29.45	-0.74	-2.45%	29.22	30.50	11537	3443	1.21%
2026-03-30	28.90	30.19	0.85	2.90%	28.85	30.74	23810	7143	2.51%
2026-03-27	28.50	29.34	0.34	1.17%	28.50	29.80	14206	4156	1.49%
2026-03-26	29.11	29.00	-0.08	-0.28%	28.75	29.45	11817	3430	1.24%
2026-03-25	28.90	29.08	0.12	0.41%	28.80	29.58	15402	4502	1.62%
2026-03-24	28.48	28.96	1.16	4.17%	27.80	29.13	23675	6730	2.49%
2026-03-23	30.10	27.80	-2.58	-8.49%	27.32	30.10	32340	9291	3.40%
2026-03-20	31.36	30.38	-1.00	-3.19%	30.38	31.66	21900	6761	2.30%
2026-03-19	32.07	31.38	-0.93	-2.88%	31.16	32.30	22454	7118	2.36%
2026-03-18	31.55	32.31	0.78	2.47%	31.46	32.39	17658	5656	1.86%
2026-03-17	33.25	31.53	-1.50	-4.54%	31.43	33.49	31180	9968	3.28%
2026-03-16	32.80	33.03	0.23	0.70%	32.60	33.50	17450	5758	1.84%
2026-03-13	33.69	32.80	-0.87	-2.58%	32.67	33.69	19857	6567	2.09%
2026-03-12	34.62	33.67	-1.24	-3.55%	33.60	34.87	28047	9558	2.95%
2026-03-11	34.66	34.91	0.46	1.34%	34.20	35.68	37574	13182	3.95%
2026-03-10	34.40	34.45	0.56	1.65%	33.72	35.86	32924	11464	3.46%
2026-03-09	33.66	33.89	-0.67	-1.94%	33.00	34.12	23582	7911	2.48%
2026-03-06	32.50	34.56	2.07	6.37%	32.10	34.77	42865	14520	4.51%
2026-03-05	32.51	32.49	0.61	1.91%	31.92	33.27	25930	8452	2.85%
2026-03-04	31.62	31.88	-0.30	-0.93%	31.60	32.34	28611	9133	3.14%
2026-03-03	33.00	32.18	-1.20	-3.59%	32.00	33.58	48311	15804	5.31%
2026-03-02	35.30	33.38	-2.23	-6.26%	32.30	35.44	83112	27790	9.13%
2026-02-27	34.78	35.61	0.48	1.37%	34.38	35.70	58391	20593	6.42%
2026-02-26	31.52	35.13	3.61	11.45%	31.40	35.56	85300	28832	9.37%
2026-02-25	31.64	31.52	-0.12	-0.38%	31.30	31.86	16709	5269	1.84%
2026-02-24	31.75	31.64	0.25	0.80%	30.43	31.80	21063	6628	2.31%
2026-02-13	31.00	31.39	0.23	0.74%	31.00	31.99	19947	6299	2.19%
2026-02-12	31.29	31.16	-0.04	-0.13%	30.90	31.57	23866	7444	2.62%
2026-02-11	30.75	31.20	0.60	1.96%	30.54	31.63	33921	10573	3.73%
2026-02-10	30.78	30.60	-0.22	-0.71%	30.49	30.99	21110	6476	2.32%