绿联科技 (301606) - 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
2026-08-21	50.33	50.59	0.08	0.16%	50.03	51.45	17712	8980	1.07%
2026-08-20	49.98	50.51	0.66	1.32%	49.71	51.30	17730	8975	1.07%
2026-08-19	52.45	49.85	-3.38	-6.35%	49.59	52.50	29753	15078	1.80%
2026-08-18	52.87	53.23	0.27	0.51%	51.99	53.99	30157	15959	1.83%
2026-08-17	51.71	52.96	1.40	2.72%	51.30	52.98	27305	14282	1.65%
2026-08-14	51.82	51.56	-0.23	-0.44%	50.99	52.38	19557	10075	1.19%
2026-08-13	53.01	51.79	-0.96	-1.82%	51.60	53.50	27482	14501	1.67%
2026-08-12	52.99	52.75	-0.36	-0.68%	52.50	53.40	20851	11027	1.26%
2026-08-11	53.45	53.11	-0.34	-0.64%	51.90	53.66	24761	13066	1.50%
2026-08-10	52.99	53.45	0.59	1.12%	52.18	53.79	31270	16603	1.90%
2026-08-07	53.35	52.86	-0.64	-1.20%	52.00	54.04	27742	14637	1.68%
2026-08-06	53.28	53.50	-0.54	-1.00%	52.57	54.22	30090	16071	1.82%
2026-08-05	52.13	54.04	1.59	3.03%	52.00	54.33	30576	16351	1.85%
2026-08-04	51.00	52.45	1.73	3.41%	50.26	53.11	30757	15962	1.86%
2026-08-03	52.86	50.72	-2.56	-4.80%	50.36	53.36	35420	18111	2.15%
2026-07-31	52.51	53.28	1.50	2.90%	52.23	53.78	34346	18262	2.08%
2026-07-30	51.44	51.78	-0.66	-1.26%	51.03	53.20	32886	17098	1.99%
2026-07-29	48.84	52.44	3.50	7.15%	47.70	53.08	59716	30123	3.62%
2026-07-28	50.61	48.94	-2.99	-5.76%	48.13	51.53	50342	24774	3.05%
2026-07-27	53.40	51.93	-1.52	-2.84%	50.51	53.45	47152	24326	2.86%
2026-07-24	53.50	53.45	-0.99	-1.82%	52.60	54.50	19637	10522	1.19%
2026-07-23	55.84	54.44	-1.39	-2.49%	54.09	56.65	30377	16686	1.84%
2026-07-22	58.40	55.83	-2.86	-4.87%	55.51	58.72	36410	20619	2.21%
2026-07-21	59.00	58.69	-1.21	-2.02%	56.21	59.89	44435	25945	2.69%
2026-07-20	57.88	59.90	3.20	5.64%	56.65	61.50	43016	25604	2.61%
2026-07-17	60.23	56.70	-4.40	-7.20%	56.68	61.58	36499	21614	2.21%
2026-07-16	58.23	61.10	2.40	4.09%	56.84	64.20	52687	32132	3.19%
2026-07-15	56.48	58.70	2.22	3.93%	56.42	59.70	36777	21431	2.23%
2026-07-14	54.82	56.48	1.36	2.47%	54.74	57.12	24558	13772	1.49%
2026-07-13	57.10	55.12	-2.41	-4.19%	54.74	57.41	27524	15358	1.67%
2026-07-10	57.00	57.53	0.36	0.63%	56.89	58.99	22674	13158	1.37%
2026-07-09	56.40	57.17	0.62	1.10%	55.01	57.30	21189	11900	1.28%
2026-07-08	56.89	56.55	-0.14	-0.25%	56.46	57.95	23096	13171	1.40%
2026-07-07	57.69	56.69	-1.36	-2.34%	56.36	58.28	20289	11577	1.23%
2026-07-06	59.31	58.05	-1.19	-2.01%	56.91	60.00	26215	15233	1.59%
2026-07-03	59.00	59.24	0.66	1.13%	58.69	60.39	24217	14429	1.47%
2026-07-02	60.01	58.58	-1.91	-3.16%	58.26	61.20	28441	16957	1.72%
2026-07-01	61.03	60.49	-0.53	-0.87%	60.10	63.30	32401	19917	1.96%
2026-06-30	57.00	61.02	4.32	7.62%	56.66	62.19	51858	31073	3.14%
2026-06-29	58.01	56.70	-1.05	-1.82%	55.95	58.32	39779	22723	2.41%
2026-06-26	61.40	57.75	-4.28	-6.90%	57.70	61.51	38996	23018	2.36%
2026-06-25	61.53	62.03	0.61	0.99%	61.14	63.17	28015	17451	1.70%
2026-06-24	61.42	61.42	0.01	0.02%	60.51	62.65	25782	15880	1.56%
2026-06-23	62.86	61.41	-1.44	-2.29%	61.12	63.50	27327	17047	1.66%
2026-06-22	63.79	62.85	-0.92	-1.44%	61.86	65.30	32821	20714	1.99%
2026-06-18	64.04	63.77	-0.21	-0.33%	63.31	64.66	27758	17738	1.68%
2026-06-17	62.80	63.98	0.86	1.36%	62.15	64.50	27433	17400	1.66%
2026-06-16	63.88	63.12	-0.58	-0.91%	61.63	63.93	33755	21139	2.05%
2026-06-15	62.18	63.70	1.43	2.30%	62.02	64.27	36771	23342	2.23%
2026-06-12	61.17	62.27	1.89	3.13%	61.17	62.65	40730	25238	2.47%
2026-06-11	61.43	60.38	-1.24	-2.01%	59.82	62.25	25813	15643	1.56%
2026-06-10	62.12	61.62	-1.48	-2.35%	60.78	62.87	21699	13369	1.32%
2026-06-09	63.74	63.10	0.58	0.93%	61.80	63.83	22125	13875	1.34%
2026-06-08	64.01	62.52	-2.86	-4.37%	61.61	64.88	33171	20949	2.01%
2026-06-05	66.61	65.38	-1.44	-2.16%	65.07	67.29	30991	20458	1.88%
2026-06-04	67.44	66.82	-1.68	-2.45%	66.33	68.38	33574	22549	2.03%
2026-06-03	69.90	68.50	-1.28	-1.83%	67.51	71.27	34542	23878	2.09%
2026-06-02	71.30	69.78	-1.52	-2.13%	68.63	71.30	34578	24133	2.10%
2026-06-01	68.83	71.30	4.13	6.15%	68.20	73.73	69656	49631	4.22%
2026-05-29	69.61	67.17	-2.75	-3.93%	66.61	70.24	41526	28188	2.52%
2026-05-28	71.00	69.92	-1.04	-1.47%	68.89	71.44	37630	26338	2.28%
2026-05-27	74.27	70.96	-2.82	-3.82%	70.31	74.30	56714	40686	3.44%
2026-05-26	77.01	73.78	-4.10	-5.26%	71.56	78.00	83551	61240	5.06%
2026-05-25	76.78	77.88	1.08	1.41%	76.39	79.50	45951	35667	2.78%
2026-05-22	77.63	76.80	-0.12	-0.16%	76.38	79.10	50515	38994	3.06%
2026-05-21	83.00	76.92	-5.41	-6.57%	76.26	83.88	57023	45872	3.46%
2026-05-20	79.61	82.33	2.33	2.91%	79.20	84.40	57410	47250	3.48%
2026-05-19	80.10	80.00	-0.77	-0.95%	79.18	81.58	56856	45468	3.45%
2026-05-18	80.23	80.77	-0.51	-0.63%	79.36	82.85	45886	37178	2.78%
2026-05-15	81.21	81.28	-0.35	-0.43%	78.40	83.49	51793	41701	3.14%