绿通科技

301322
🏛️ 中国 →
34.53
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 35.92 35.92 35.14 35.37 407.6K
09:35 35.36 35.88 35.35 35.73 192.4K
09:40 35.74 35.75 35.38 35.38 205.8K
09:45 35.34 35.46 35.20 35.23 211.4K
09:50 35.22 35.27 35.03 35.10 161.3K
09:55 35.03 35.30 34.98 35.30 148.1K
10:00 35.28 35.30 35.11 35.30 91.9K
10:05 35.24 35.37 35.15 35.37 53.5K
10:10 35.35 35.35 35.11 35.16 63.6K
10:15 35.12 35.19 35.00 35.06 128.9K
10:20 35.07 35.22 35.06 35.18 55.6K
10:25 35.16 35.26 35.10 35.11 61.8K
10:30 35.11 35.13 35.03 35.07 69.7K
10:35 35.04 35.11 35.01 35.10 83.9K
10:40 35.11 35.20 35.08 35.19 51.3K
10:45 35.17 35.25 35.14 35.14 23.9K
10:50 35.14 35.36 35.14 35.26 31.1K
10:55 35.28 35.40 35.28 35.32 37.2K
11:00 35.33 35.35 35.19 35.23 48.1K
11:05 35.27 35.29 35.21 35.26 14.7K
11:10 35.26 35.28 35.18 35.18 23.0K
11:15 35.20 35.23 35.11 35.14 27.4K
11:20 35.15 35.19 35.08 35.15 51.9K
11:25 35.11 35.19 35.08 35.11 47.7K
13:00 35.11 35.18 35.03 35.11 96.4K
13:05 35.12 35.19 35.12 35.19 32.4K
13:10 35.19 35.19 35.06 35.10 93.5K
13:15 35.08 35.11 35.02 35.02 114.5K
13:20 35.00 35.10 34.97 34.97 128.6K
13:25 34.97 35.04 34.96 35.01 40.7K
13:30 35.01 35.01 34.88 34.91 168.9K
13:35 34.90 34.91 34.79 34.79 115.0K
13:40 34.78 34.88 34.76 34.86 83.3K
13:45 34.86 34.89 34.77 34.89 87.6K
13:50 34.92 34.92 34.61 34.73 175.2K
13:55 34.73 34.73 34.65 34.69 34.2K
14:00 34.63 34.79 34.63 34.76 62.7K
14:05 34.76 34.79 34.68 34.79 59.3K
14:10 34.79 34.80 34.74 34.74 46.5K
14:15 34.74 34.85 34.74 34.81 31.6K
14:20 34.81 34.88 34.76 34.76 73.6K
14:25 34.78 34.78 34.70 34.74 33.9K
14:30 34.74 34.77 34.62 34.65 81.8K
14:35 34.64 34.71 34.61 34.67 69.0K
14:40 34.68 34.79 34.66 34.78 57.1K
14:45 34.79 34.83 34.73 34.79 53.7K
14:50 34.79 34.79 34.62 34.69 86.8K
14:55 34.64 34.73 34.64 34.65 52.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 34.59 34.99 33.69 34.53 3.4M
2025-09-26 35.75 36.00 34.61 34.65 4.2M
2025-09-25 35.00 36.80 35.00 35.72 6.7M
2025-09-24 32.50 35.92 32.21 35.35 7.3M
2025-09-23 32.99 33.50 32.00 32.92 2.7M
2025-09-22 33.66 34.65 32.68 33.18 3.0M
2025-09-19 34.05 34.98 33.15 33.42 3.1M
2025-09-18 34.45 35.75 33.48 34.33 6.6M
2025-09-17 33.20 35.20 33.15 34.45 5.6M
2025-09-16 31.96 34.30 31.78 33.39 4.9M
2025-09-15 33.13 33.25 31.82 31.98 2.5M
2025-09-12 33.30 33.47 32.52 32.76 2.9M
2025-09-11 33.00 33.68 32.00 33.31 3.9M
2025-09-10 31.97 33.79 31.58 32.80 5.2M
2025-09-09 31.36 31.80 31.20 31.28 1.7M
2025-09-08 31.80 31.86 31.19 31.51 1.8M
2025-09-05 30.58 31.49 30.56 31.49 2.0M
2025-09-04 31.30 31.65 30.08 30.40 2.4M
2025-09-03 32.00 32.33 31.40 31.40 1.8M
2025-09-02 32.63 32.69 31.42 32.00 2.9M
2025-09-01 32.70 33.16 32.44 32.69 2.5M
2025-08-29 33.66 33.71 32.71 32.71 4.2M
2025-08-28 33.38 34.30 32.65 33.93 5.5M
2025-08-27 34.52 35.51 33.30 33.30 7.3M
2025-08-26 35.89 36.18 34.71 34.88 7.5M
2025-08-25 35.89 38.00 35.89 36.31 12.8M
2025-08-22 32.88 35.88 32.38 34.41 8.3M
2025-08-21 33.70 33.99 32.72 32.93 5.0M
2025-08-20 32.73 34.24 32.68 34.19 6.5M
2025-08-19 33.15 33.77 32.70 32.86 4.3M
2025-08-18 32.92 33.26 32.61 33.03 4.6M
2025-08-15 33.00 33.46 32.55 32.93 4.1M
2025-08-14 33.20 33.70 32.35 33.15 5.9M
2025-08-13 31.99 33.47 31.99 33.12 7.1M
2025-08-12 32.58 32.58 31.80 32.15 4.3M
2025-08-11 31.80 33.18 31.80 32.58 5.6M
2025-08-08 32.80 32.80 31.69 31.71 6.7M
2025-08-07 31.85 34.98 31.10 33.40 11.1M
2025-08-06 31.90 32.58 31.30 32.29 9.7M
2025-08-05 35.00 36.66 32.30 32.90 16.1M
2025-08-04 30.34 31.77 30.02 31.30 6.4M
2025-08-01 28.71 31.00 28.58 30.66 7.5M
2025-07-31 28.04 28.84 27.84 28.72 4.4M
2025-07-30 27.65 29.00 27.36 28.13 4.1M
2025-07-29 27.80 27.84 27.40 27.65 1.3M
2025-07-28 27.88 28.08 27.74 27.84 1.1M
2025-07-25 27.75 27.98 27.64 27.91 1.3M
2025-07-24 27.50 27.91 27.43 27.75 1.3M
2025-07-23 27.37 27.88 27.36 27.50 1.7M
2025-07-22 27.62 27.64 27.27 27.50 2.0M
2025-07-21 27.93 28.17 27.47 27.60 3.2M
2025-07-18 28.15 28.52 27.98 28.17 1.4M
2025-07-17 28.10 28.39 27.88 28.10 1.8M
2025-07-16 28.30 28.66 28.00 28.10 1.9M
2025-07-15 28.41 28.42 27.80 28.00 1.6M
2025-07-14 28.38 28.74 28.05 28.42 1.8M
2025-07-11 28.86 29.00 28.42 28.49 2.3M
2025-07-10 28.00 29.50 27.91 28.98 3.9M
2025-07-09 28.29 28.33 27.97 28.09 2.3M
2025-07-08 28.14 28.42 27.95 28.36 2.6M
2025-07-07 28.83 28.83 27.73 28.16 3.0M
2025-07-04 29.38 29.58 28.77 28.84 2.2M
2025-07-03 29.56 30.20 29.35 29.42 2.3M
2025-07-02 29.84 30.39 29.30 29.79 3.2M
2025-07-01 30.79 30.86 29.67 29.84 3.7M
2025-06-30 28.22 31.10 28.20 30.50 8.7M
2025-06-27 27.99 28.78 27.83 28.38 2.9M
2025-06-26 28.60 28.74 27.91 27.94 3.3M
2025-06-25 29.37 29.72 28.36 28.59 4.3M
2025-06-24 28.03 29.75 27.81 29.37 6.1M
2025-06-23 27.00 28.48 27.00 28.02 3.8M
2025-06-20 26.50 28.88 26.50 27.63 6.5M
2025-06-19 26.80 27.24 26.34 26.50 1.9M
2025-06-18 27.20 27.52 26.70 27.09 2.3M
2025-06-17 27.99 27.99 27.13 27.35 2.8M
2025-06-16 27.90 28.28 27.50 27.85 2.9M
2025-06-13 29.00 29.00 27.70 27.80 4.5M
2025-06-12 29.18 29.65 28.72 29.27 4.7M
2025-06-11 30.71 30.75 29.15 29.28 5.8M
2025-06-10 31.10 31.49 29.75 30.44 5.8M
2025-06-09 30.30 31.98 29.82 31.06 8.0M
2025-06-06 31.00 31.20 30.25 30.29 6.8M
2025-06-05 29.51 32.50 28.58 32.00 11.7M
2025-06-04 30.78 31.50 29.02 29.85 11.8M
2025-06-03 30.80 35.16 30.80 33.13 14.3M
2025-05-30 28.00 31.78 27.50 30.39 13.1M
2025-05-29 25.92 29.98 25.92 28.37 9.2M
2025-05-28 26.55 26.98 26.15 26.22 1.6M
2025-05-27 26.36 26.61 26.01 26.54 1.6M
2025-05-26 26.01 26.53 25.60 26.36 2.0M
2025-05-23 26.40 26.82 25.86 26.00 2.6M
2025-05-22 26.31 26.96 26.26 26.37 1.4M
2025-05-21 26.87 26.87 26.23 26.62 1.7M
2025-05-20 27.15 27.27 26.51 26.87 1.7M
2025-05-19 27.42 27.59 26.42 27.15 2.3M
2025-05-16 27.42 27.80 27.37 27.63 1.7M
2025-05-15 27.09 27.75 26.85 27.70 2.9M
2025-05-14 27.51 27.58 26.65 27.03 2.8M
2025-05-13 27.50 28.25 27.27 27.43 5.0M
2025-05-12 26.23 28.09 26.22 27.28 6.6M
2025-05-09 25.85 26.17 25.48 25.84 1.8M
2025-05-08 25.36 26.10 25.35 26.09 2.0M
2025-05-07 24.98 25.80 24.93 25.35 2.3M
2025-05-06 23.69 25.20 23.69 24.86 2.3M
2025-04-30 23.19 23.94 22.79 23.57 1.7M
2025-04-29 22.20 23.10 22.20 22.86 1.0M
2025-04-28 23.15 23.17 22.21 22.40 0.8M
2025-04-25 23.33 23.49 22.80 22.92 1.1M
2025-04-24 23.88 23.88 23.04 23.29 1.4M
2025-04-23 23.98 24.10 23.72 23.84 1.1M
2025-04-22 23.72 24.02 23.56 23.74 1.2M
2025-04-21 23.50 23.85 23.20 23.71 0.7M
2025-04-18 23.53 23.90 23.18 23.39 0.8M
2025-04-17 23.84 24.67 23.40 23.73 1.8M
2025-04-16 24.19 24.37 23.21 23.68 1.3M
2025-04-15 24.55 24.68 23.95 24.19 2.0M
2025-04-14 22.49 25.22 22.31 24.55 3.2M
2025-04-11 21.99 22.58 21.55 22.25 1.3M
2025-04-10 21.67 22.49 21.67 21.99 1.9M
2025-04-09 20.60 21.46 19.68 21.27 2.1M
2025-04-08 20.68 21.60 20.35 20.93 2.2M
2025-04-07 22.70 23.14 20.10 20.37 3.5M
2025-04-03 25.60 26.05 24.41 24.92 2.5M
2025-04-02 26.76 26.81 26.00 26.08 2.1M
2025-04-01 26.87 27.06 26.31 26.72 2.7M
2025-03-31 25.67 27.19 25.08 26.78 3.9M
2025-03-28 25.78 26.35 25.30 25.67 1.7M
2025-03-27 25.59 26.30 25.15 26.00 2.0M
2025-03-26 25.20 25.93 25.01 25.74 1.9M
2025-03-25 25.12 25.80 24.83 25.20 2.4M
2025-03-24 26.11 26.11 24.42 25.10 2.3M
2025-03-21 27.03 27.50 25.78 26.06 2.8M
2025-03-20 26.53 27.88 26.53 27.40 4.8M
2025-03-19 27.19 27.44 26.59 26.71 3.6M
2025-03-18 26.80 28.20 26.52 27.56 6.1M
2025-03-17 23.80 27.94 23.66 27.52 7.8M
2025-03-14 23.12 23.87 23.05 23.77 2.0M
2025-03-13 23.30 23.45 22.88 23.18 1.1M
2025-03-12 23.78 23.92 23.31 23.35 1.4M
2025-03-11 23.31 23.70 23.02 23.55 1.5M
2025-03-10 23.27 23.45 23.15 23.40 1.0M
2025-03-07 22.95 23.62 22.80 23.29 2.2M
2025-03-06 22.55 23.07 22.54 22.95 1.8M
2025-03-05 22.80 22.85 22.22 22.49 1.3M
2025-03-04 22.21 22.86 22.18 22.80 1.1M
2025-03-03 22.33 22.85 22.17 22.36 1.2M
2025-02-28 22.98 23.24 22.23 22.31 1.5M
2025-02-27 23.48 23.55 22.65 23.06 1.4M
2025-02-26 23.11 23.56 23.02 23.41 1.4M
2025-02-25 23.00 23.41 22.87 23.09 1.3M
2025-02-24 22.82 23.32 22.51 23.14 1.9M
2025-02-21 22.80 23.12 22.49 22.82 1.5M
2025-02-20 22.81 23.09 22.60 22.79 1.1M
2025-02-19 22.13 22.82 22.02 22.79 1.1M
2025-02-18 22.93 23.02 22.04 22.10 1.2M
2025-02-17 23.06 23.28 22.61 22.94 1.8M
2025-02-14 22.96 23.80 22.91 23.28 1.7M
2025-02-13 23.33 23.56 22.86 23.12 1.9M
2025-02-12 22.26 23.68 22.11 23.41 2.8M
2025-02-11 22.57 22.78 22.08 22.26 0.9M
2025-02-10 22.39 22.59 22.21 22.57 1.1M
2025-02-07 22.24 22.61 22.12 22.38 1.1M
2025-02-06 21.83 22.14 21.65 22.14 1.1M
2025-02-05 21.92 22.13 21.75 21.88 0.7M
2025-01-27 22.25 22.50 21.81 21.81 0.8M
2025-01-24 21.83 22.21 21.58 22.19 1.1M
2025-01-23 22.12 22.37 21.79 21.81 1.1M
2025-01-22 22.20 22.30 21.68 21.80 0.9M
2025-01-21 22.20 22.30 21.62 21.95 0.7M
2025-01-20 22.23 22.52 22.02 22.21 1.1M
2025-01-17 21.82 22.67 21.80 22.23 1.0M
2025-01-16 22.32 22.52 21.75 21.95 1.2M
2025-01-15 22.60 22.67 22.19 22.37 0.8M
2025-01-14 21.65 22.53 21.65 22.51 1.1M
2025-01-13 21.67 21.70 21.00 21.63 0.7M
2025-01-10 22.60 22.74 21.55 21.64 1.0M
2025-01-09 23.11 23.11 22.51 22.60 1.0M
2025-01-08 22.95 23.28 22.11 23.11 2.0M
2025-01-07 21.35 23.25 21.10 23.14 3.0M
2025-01-06 20.79 21.94 19.75 21.35 1.9M
2025-01-03 21.50 21.58 20.71 20.78 1.6M
2025-01-02 21.97 22.35 21.15 21.34 1.2M