绿亨科技 (870866) - 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
2025-09-30	9.210	9.040	-0.150	-1.63%	9.020	9.250	20404	1860	2.18%
2025-09-29	9.290	9.190	-0.100	-1.08%	9.090	9.290	12956	1189	1.38%
2025-09-26	9.390	9.290	-0.060	-0.64%	9.160	9.450	15004	1398	1.60%
2025-09-25	9.360	9.350	-0.050	-0.53%	9.220	9.450	19229	1794	2.05%
2025-09-24	9.190	9.400	0.210	2.29%	9.130	9.470	21392	1996	2.29%
2025-09-23	9.630	9.190	-0.440	-4.57%	9.000	9.670	29433	2720	3.14%
2025-09-22	9.900	9.630	-0.270	-2.73%	9.590	9.970	25511	2484	2.73%
2025-09-19	9.970	9.900	-0.140	-1.39%	9.860	10.140	19568	1953	2.09%
2025-09-18	10.150	10.040	-0.040	-0.40%	9.940	10.300	29656	3007	3.17%
2025-09-17	10.060	10.080	0.030	0.30%	10.020	10.140	13874	1397	1.48%
2025-09-16	10.190	10.050	-0.070	-0.69%	10.000	10.190	22108	2225	2.36%
2025-09-15	10.150	10.120	-0.040	-0.39%	10.090	10.360	32239	3277	3.44%
2025-09-12	10.490	10.160	-0.170	-1.65%	10.160	10.490	28035	2873	2.99%
2025-09-11	10.120	10.330	0.210	2.08%	10.040	10.350	29514	3020	3.15%
2025-09-10	10.350	10.120	-0.250	-2.41%	10.060	10.350	25846	2629	2.76%
2025-09-09	10.310	10.370	0.090	0.88%	10.160	10.380	36064	3704	3.85%
2025-09-08	10.590	10.280	-0.180	-1.72%	10.260	10.590	43907	4548	4.69%
2025-09-05	10.090	10.460	0.370	3.67%	10.090	10.500	93128	9619	9.95%
2025-09-04	9.940	10.090	0.210	2.13%	9.850	10.180	33878	3410	3.62%
2025-09-03	10.190	9.880	-0.280	-2.76%	9.870	10.230	21401	2147	2.29%
2025-09-02	10.130	10.160	0.040	0.40%	10.020	10.260	32935	3345	3.52%
2025-09-01	10.000	10.120	0.130	1.30%	9.930	10.120	23151	2323	2.47%
2025-08-29	10.010	9.990	-0.020	-0.20%	9.960	10.190	25820	2601	2.76%
2025-08-28	10.100	10.010	-0.010	-0.10%	9.660	10.140	30545	3028	3.26%
2025-08-27	10.260	10.020	-0.240	-2.34%	10.020	10.270	24743	2505	2.64%
2025-08-26	10.250	10.260	-0.040	-0.39%	10.200	10.390	20353	2089	2.17%
2025-08-25	10.300	10.300	0.020	0.19%	10.150	10.350	35461	3641	3.79%
2025-08-22	10.350	10.280	0.000	0.00%	10.160	10.360	28973	2968	3.10%
2025-08-21	10.260	10.280	0.050	0.49%	10.160	10.400	41803	4293	4.47%
2025-08-20	10.070	10.230	0.170	1.69%	9.970	10.230	46376	4697	4.95%
2025-08-19	10.100	10.060	0.020	0.20%	10.040	10.240	44766	4543	4.78%
2025-08-18	9.720	10.040	0.300	3.08%	9.700	10.070	42337	4220	4.52%
2025-08-15	9.600	9.740	0.220	2.31%	9.510	9.800	19546	1886	2.09%
2025-08-14	10.040	9.520	-0.440	-4.42%	9.500	10.040	35576	3457	3.80%
2025-08-13	10.110	9.960	-0.060	-0.60%	9.960	10.110	20732	2072	2.21%
2025-08-12	10.110	10.020	-0.030	-0.30%	10.000	10.110	14926	1498	1.59%
2025-08-11	10.190	10.050	0.010	0.10%	10.020	10.190	17000	1712	1.82%
2025-08-08	10.150	10.040	-0.090	-0.89%	10.020	10.160	18954	1910	2.02%
2025-08-07	10.080	10.130	0.040	0.40%	10.050	10.220	31194	3164	3.33%
2025-08-06	10.050	10.090	0.050	0.50%	9.990	10.110	18610	1870	1.99%
2025-08-05	10.120	10.040	-0.050	-0.50%	10.030	10.190	17908	1805	1.91%
2025-08-04	10.050	10.090	0.050	0.50%	9.980	10.120	14386	1445	1.54%
2025-08-01	9.980	10.040	0.050	0.50%	9.960	10.140	17675	1775	1.89%
2025-07-31	10.270	9.990	-0.320	-3.10%	9.950	10.330	45626	4606	4.87%
2025-07-30	10.260	10.310	0.050	0.49%	10.160	10.440	34506	3548	3.69%
2025-07-29	10.360	10.260	-0.150	-1.44%	10.160	10.520	39626	4069	4.23%
2025-07-28	10.550	10.410	0.100	0.97%	10.400	10.670	52835	5551	5.64%
2025-07-25	10.740	10.310	-0.270	-2.55%	10.290	10.950	75558	8023	8.07%