格林精密

300968
🏛️ 中国 →
15.61
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 8.05 8.09 8.00 8.02 1.0M
2022-12-29 8.05 8.12 7.97 8.00 1.8M
2022-12-28 8.13 8.13 7.99 8.02 1.6M
2022-12-27 8.12 8.14 8.04 8.11 1.6M
2022-12-26 7.98 8.12 7.97 8.10 1.9M
2022-12-23 8.04 8.10 7.95 8.03 1.8M
2022-12-22 8.12 8.34 8.03 8.04 2.3M
2022-12-21 8.28 8.31 8.09 8.17 1.8M
2022-12-20 8.17 8.30 8.16 8.24 2.1M
2022-12-19 8.41 8.42 8.16 8.17 2.6M
2022-12-16 8.61 8.61 8.37 8.39 2.9M
2022-12-15 8.48 8.66 8.40 8.54 2.4M
2022-12-14 8.47 8.69 8.46 8.48 2.6M
2022-12-13 8.62 8.64 8.46 8.49 2.0M
2022-12-12 8.55 8.63 8.44 8.59 2.7M
2022-12-09 8.65 8.71 8.51 8.57 2.6M
2022-12-08 8.81 8.83 8.64 8.65 2.0M
2022-12-07 8.81 8.85 8.72 8.73 2.0M
2022-12-06 8.80 8.91 8.76 8.83 2.5M
2022-12-05 8.78 8.88 8.76 8.79 2.8M
2022-12-02 8.75 8.77 8.65 8.74 2.2M
2022-12-01 8.76 8.79 8.65 8.67 2.1M
2022-11-30 8.68 8.72 8.62 8.63 2.0M
2022-11-29 8.56 8.73 8.53 8.69 2.3M
2022-11-28 8.63 8.69 8.50 8.58 2.7M
2022-11-25 8.81 8.87 8.69 8.69 1.8M
2022-11-24 8.85 8.88 8.78 8.80 1.5M
2022-11-23 8.99 8.99 8.69 8.81 2.8M
2022-11-22 9.09 9.18 8.93 8.96 3.5M
2022-11-21 9.17 9.23 8.92 9.04 5.8M
2022-11-18 9.25 9.38 9.17 9.20 3.8M
2022-11-17 9.22 9.28 9.15 9.28 2.1M
2022-11-16 9.24 9.30 9.18 9.26 3.4M
2022-11-15 9.07 9.23 9.02 9.23 4.3M
2022-11-14 9.12 9.18 9.00 9.08 2.3M
2022-11-11 9.29 9.35 9.07 9.07 3.8M
2022-11-10 9.06 9.18 9.06 9.10 2.3M
2022-11-09 9.16 9.20 9.08 9.14 2.5M
2022-11-08 9.18 9.24 9.07 9.18 2.6M
2022-11-07 9.27 9.31 9.12 9.19 3.8M
2022-11-04 9.10 9.29 9.02 9.25 5.5M
2022-11-03 9.17 9.45 9.03 9.14 7.2M
2022-11-02 9.06 9.48 9.06 9.30 9.5M
2022-11-01 8.87 8.97 8.79 8.96 3.4M
2022-10-31 8.70 8.91 8.60 8.78 2.3M
2022-10-28 8.94 9.13 8.62 8.66 3.0M
2022-10-27 9.10 9.28 8.98 8.98 3.9M
2022-10-26 8.81 9.02 8.79 8.97 2.2M
2022-10-25 8.76 8.89 8.69 8.81 1.7M
2022-10-24 8.89 9.06 8.74 8.76 1.5M
2022-10-21 9.00 9.01 8.86 8.91 1.0M
2022-10-20 8.80 9.05 8.74 8.91 2.2M
2022-10-19 8.70 8.98 8.70 8.86 2.5M
2022-10-18 8.76 8.85 8.68 8.76 1.6M
2022-10-17 8.55 8.75 8.53 8.73 1.5M
2022-10-14 8.35 8.54 8.35 8.53 1.4M
2022-10-13 8.12 8.44 8.12 8.37 1.5M
2022-10-12 8.03 8.22 7.91 8.20 1.3M
2022-10-11 7.93 8.10 7.89 7.94 1.0M
2022-10-10 8.28 8.29 7.97 7.99 1.8M
2022-09-30 8.16 8.34 8.10 8.21 1.2M
2022-09-29 8.23 8.36 8.13 8.16 1.4M
2022-09-28 8.34 8.43 8.19 8.20 1.2M
2022-09-27 8.22 8.43 8.19 8.36 1.3M
2022-09-26 8.44 8.46 8.17 8.22 1.2M
2022-09-23 8.63 8.63 8.37 8.44 1.1M
2022-09-22 8.61 8.74 8.60 8.60 0.8M
2022-09-21 8.59 8.74 8.36 8.69 1.3M
2022-09-20 8.48 8.57 8.43 8.52 0.9M
2022-09-19 8.58 8.70 8.37 8.42 0.9M
2022-09-16 8.81 8.89 8.56 8.58 1.8M
2022-09-15 9.10 9.10 8.70 8.80 1.8M
2022-09-14 9.10 9.10 8.95 9.06 1.5M
2022-09-13 9.24 9.37 9.13 9.14 1.7M
2022-09-09 9.24 9.27 9.13 9.24 1.3M
2022-09-08 9.42 9.45 9.20 9.21 2.5M
2022-09-07 9.51 9.56 9.35 9.41 2.7M
2022-09-06 9.55 9.63 9.41 9.49 2.4M
2022-09-05 9.72 9.77 9.45 9.54 2.3M
2022-09-02 9.75 9.77 9.64 9.72 2.6M
2022-09-01 9.53 9.91 9.48 9.67 4.0M
2022-08-31 9.87 9.90 9.49 9.50 3.9M
2022-08-30 9.96 10.09 9.80 9.85 4.5M
2022-08-29 9.83 10.25 9.72 9.99 8.3M
2022-08-26 9.86 10.36 9.80 9.85 11.4M
2022-08-25 9.59 9.72 9.31 9.44 3.3M
2022-08-24 10.05 10.05 9.59 9.60 4.6M
2022-08-23 9.81 10.09 9.75 10.05 3.9M
2022-08-22 9.73 10.05 9.66 9.86 3.3M
2022-08-19 10.14 10.25 9.82 9.86 5.2M
2022-08-18 9.82 10.28 9.67 10.17 8.4M
2022-08-17 9.89 9.92 9.61 9.77 3.6M
2022-08-16 9.77 9.83 9.68 9.77 3.3M
2022-08-15 9.91 9.99 9.70 9.73 5.4M
2022-08-12 10.01 10.26 9.90 9.94 9.8M
2022-08-11 9.37 10.45 9.37 10.08 14.2M
2022-08-10 9.27 9.48 9.23 9.38 3.2M
2022-08-09 9.20 9.26 9.09 9.26 2.3M
2022-08-08 9.22 9.26 9.13 9.22 2.0M
2022-08-05 9.10 9.18 8.99 9.18 3.0M
2022-08-04 8.90 9.07 8.83 9.06 2.6M
2022-08-03 8.87 9.14 8.82 8.82 2.5M
2022-08-02 9.12 9.13 8.80 8.87 3.5M
2022-08-01 9.20 9.25 9.01 9.20 3.8M
2022-07-29 9.35 9.62 9.13 9.14 8.9M
2022-07-28 8.95 9.23 8.93 9.18 4.9M
2022-07-27 8.76 8.94 8.73 8.93 2.2M
2022-07-26 8.73 8.83 8.61 8.82 1.7M
2022-07-25 8.87 8.93 8.70 8.72 1.2M
2022-07-22 8.86 8.97 8.74 8.87 2.1M
2022-07-21 8.76 8.95 8.76 8.90 2.4M
2022-07-20 8.76 8.86 8.76 8.84 1.8M
2022-07-19 8.56 8.76 8.56 8.76 1.8M
2022-07-18 8.33 8.64 8.33 8.64 2.8M
2022-07-15 8.48 8.51 8.33 8.34 1.8M
2022-07-14 8.36 8.51 8.31 8.50 1.7M
2022-07-13 8.39 8.42 8.23 8.38 1.4M
2022-07-12 8.58 8.58 8.31 8.31 2.3M
2022-07-11 8.72 8.78 8.48 8.55 2.4M
2022-07-08 8.85 9.03 8.66 8.70 5.0M
2022-07-07 8.82 8.98 8.80 8.97 2.4M
2022-07-06 8.78 8.88 8.70 8.80 1.8M
2022-07-05 9.01 9.04 8.71 8.81 2.2M
2022-07-04 9.06 9.09 8.91 8.96 2.0M
2022-07-01 9.02 9.12 8.95 9.05 2.0M
2022-06-30 9.17 9.18 9.02 9.06 2.1M
2022-06-29 9.17 9.36 9.06 9.07 3.6M
2022-06-28 9.03 9.24 8.92 9.17 4.5M
2022-06-27 9.04 9.04 8.89 8.98 2.0M
2022-06-24 8.86 8.98 8.78 8.94 2.1M
2022-06-23 8.65 8.86 8.62 8.86 1.8M
2022-06-22 8.92 8.96 8.66 8.75 2.3M
2022-06-21 8.88 8.99 8.76 8.90 2.4M
2022-06-20 8.91 9.01 8.88 8.92 2.2M
2022-06-17 8.81 8.93 8.72 8.91 2.6M
2022-06-16 8.76 8.93 8.76 8.84 2.2M
2022-06-15 8.82 8.90 8.76 8.78 2.4M
2022-06-14 8.78 8.78 8.55 8.78 2.0M
2022-06-13 8.62 8.89 8.62 8.84 2.3M
2022-06-10 8.56 8.77 8.56 8.72 1.7M
2022-06-09 8.84 8.84 8.59 8.64 2.3M
2022-06-08 8.92 9.00 8.70 8.84 3.0M
2022-06-07 9.11 9.13 8.89 8.93 2.7M
2022-06-06 8.85 9.03 8.85 9.02 4.1M
2022-06-02 8.81 8.92 8.66 8.88 3.9M
2022-06-01 8.97 9.05 8.71 8.80 7.5M
2022-05-31 8.37 9.07 8.27 8.87 6.9M
2022-05-30 8.44 8.44 8.29 8.41 2.2M
2022-05-27 8.34 8.55 8.30 8.40 2.3M
2022-05-26 8.45 8.49 8.12 8.33 1.9M
2022-05-25 8.16 8.35 8.11 8.32 2.0M
2022-05-24 8.58 8.68 8.13 8.16 2.2M
2022-05-23 8.52 8.63 8.48 8.59 1.9M
2022-05-20 8.48 8.59 8.42 8.46 1.8M
2022-05-19 8.21 8.51 8.21 8.41 1.6M
2022-05-18 8.26 8.47 8.20 8.39 2.0M
2022-05-17 8.40 8.40 8.11 8.27 2.8M
2022-05-16 8.53 8.64 8.39 8.45 0.9M
2022-05-13 8.50 8.59 8.41 8.48 1.2M
2022-05-12 8.35 8.55 8.32 8.50 1.4M
2022-05-11 8.44 8.67 8.40 8.43 2.3M
2022-05-10 8.11 8.49 8.02 8.44 1.5M
2022-05-09 8.22 8.45 8.19 8.37 1.4M
2022-05-06 8.15 8.25 8.09 8.19 1.6M
2022-05-05 8.11 8.39 8.05 8.27 1.6M
2022-04-29 7.96 8.19 7.84 8.11 1.7M
2022-04-28 8.02 8.15 7.71 7.80 1.5M
2022-04-27 7.80 8.09 7.65 8.08 1.9M
2022-04-26 8.17 8.35 7.83 7.84 1.9M
2022-04-25 9.01 9.04 8.12 8.17 2.1M
2022-04-22 9.16 9.26 8.95 9.08 1.6M
2022-04-21 9.40 9.58 9.15 9.15 1.3M
2022-04-20 9.54 9.67 9.40 9.45 1.0M
2022-04-19 9.45 9.59 9.43 9.54 0.6M
2022-04-18 9.33 9.49 9.12 9.49 1.0M
2022-04-15 9.56 9.56 9.23 9.31 1.1M
2022-04-14 9.48 9.60 9.46 9.50 0.8M
2022-04-13 9.63 9.63 9.42 9.48 0.8M
2022-04-12 9.55 9.66 9.41 9.66 0.9M
2022-04-11 9.92 9.95 9.40 9.53 1.6M
2022-04-08 10.10 10.23 9.82 9.91 1.5M
2022-04-07 10.22 10.34 10.09 10.09 1.3M
2022-04-06 10.15 10.42 10.14 10.36 1.1M
2022-04-01 10.27 10.27 10.12 10.19 1.2M
2022-03-31 10.26 10.45 10.19 10.33 1.3M
2022-03-30 10.19 10.33 10.18 10.27 0.9M
2022-03-29 10.51 10.58 10.13 10.18 1.8M
2022-03-28 10.55 10.61 10.28 10.51 0.9M
2022-03-25 10.64 10.85 10.56 10.57 1.2M
2022-03-24 10.88 10.88 10.58 10.60 1.3M
2022-03-23 10.95 11.00 10.82 10.88 1.2M
2022-03-22 11.13 11.15 10.91 10.93 1.6M
2022-03-21 10.82 11.19 10.76 11.13 2.9M
2022-03-18 10.67 10.89 10.54 10.82 1.4M
2022-03-17 10.65 10.96 10.60 10.71 2.5M
2022-03-16 10.45 10.64 10.03 10.57 2.4M
2022-03-15 10.89 11.17 10.32 10.33 3.1M
2022-03-14 10.62 11.48 10.52 11.06 5.2M
2022-03-11 10.47 10.71 10.24 10.67 1.4M
2022-03-10 10.62 10.82 10.55 10.58 1.6M
2022-03-09 10.84 10.98 9.88 10.48 2.6M
2022-03-08 11.34 11.35 10.77 10.83 2.0M
2022-03-07 11.58 11.62 11.26 11.32 2.2M
2022-03-04 11.62 11.75 11.54 11.71 1.9M
2022-03-03 11.66 11.74 11.60 11.65 1.3M
2022-03-02 11.58 11.74 11.41 11.66 1.3M
2022-03-01 11.55 11.63 11.54 11.60 0.9M
2022-02-28 11.60 11.90 11.42 11.52 1.3M
2022-02-25 11.55 11.84 11.55 11.62 1.8M
2022-02-24 11.77 11.88 11.35 11.46 2.7M
2022-02-23 11.65 11.84 11.64 11.82 1.9M
2022-02-22 11.71 11.72 11.46 11.61 1.6M
2022-02-21 11.66 11.81 11.62 11.79 1.7M
2022-02-18 11.36 11.63 11.34 11.63 1.4M
2022-02-17 11.68 11.75 11.55 11.56 1.5M
2022-02-16 11.48 11.79 11.48 11.68 1.8M
2022-02-15 11.43 11.50 11.31 11.45 0.9M
2022-02-14 11.34 11.60 11.20 11.38 1.1M
2022-02-11 11.74 11.74 11.33 11.35 1.6M
2022-02-10 11.83 11.84 11.63 11.71 1.1M
2022-02-09 11.67 11.84 11.61 11.82 1.5M
2022-02-08 11.50 11.68 11.44 11.67 1.2M
2022-02-07 11.50 11.56 11.32 11.48 1.3M
2022-01-28 11.13 11.37 11.07 11.31 1.8M
2022-01-27 11.69 11.74 11.00 11.03 2.7M
2022-01-26 11.65 11.80 11.60 11.70 1.2M
2022-01-25 12.21 12.32 11.63 11.65 2.6M
2022-01-24 12.24 12.32 12.16 12.25 1.2M
2022-01-21 12.68 12.72 12.21 12.22 2.5M
2022-01-20 13.23 13.23 12.63 12.64 3.5M
2022-01-19 13.12 13.27 13.05 13.20 1.8M
2022-01-18 13.57 13.58 13.13 13.13 3.0M
2022-01-17 13.21 13.51 13.20 13.49 2.3M
2022-01-14 13.64 13.64 13.27 13.27 2.5M
2022-01-13 13.60 13.66 13.45 13.45 2.1M
2022-01-12 13.42 13.62 13.42 13.60 2.4M
2022-01-11 13.40 13.58 13.31 13.40 2.3M
2022-01-10 13.22 13.44 13.07 13.40 2.4M
2022-01-07 13.73 13.80 13.18 13.20 4.5M
2022-01-06 13.54 13.77 13.48 13.69 2.5M
2022-01-05 13.94 14.03 13.47 13.60 4.4M
2022-01-04 13.75 14.00 13.71 13.96 3.5M