绿盟科技

300369
🏛️ 中国 →
7.48
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 7.60 7.61 7.55 7.59 555.8K
09:35 7.59 7.62 7.58 7.59 378.7K
09:40 7.58 7.62 7.58 7.62 304.7K
09:45 7.61 7.61 7.55 7.55 451.4K
09:50 7.55 7.55 7.50 7.51 568.0K
09:55 7.51 7.52 7.48 7.50 727.9K
10:00 7.49 7.51 7.48 7.51 458.5K
10:05 7.51 7.55 7.49 7.55 279.2K
10:10 7.56 7.56 7.52 7.54 278.1K
10:15 7.54 7.56 7.53 7.54 203.3K
10:20 7.54 7.56 7.53 7.56 213.1K
10:25 7.56 7.57 7.53 7.54 161.0K
10:30 7.54 7.55 7.52 7.54 141.1K
10:35 7.54 7.54 7.51 7.53 161.0K
10:40 7.53 7.54 7.52 7.54 142.9K
10:45 7.54 7.55 7.53 7.54 91.5K
10:50 7.55 7.55 7.53 7.55 137.9K
10:55 7.54 7.54 7.53 7.53 66.4K
11:00 7.53 7.55 7.53 7.55 212.1K
11:05 7.55 7.56 7.54 7.55 102.0K
11:10 7.55 7.55 7.52 7.55 162.2K
11:15 7.54 7.55 7.51 7.51 141.5K
11:20 7.52 7.52 7.51 7.52 56.8K
11:25 7.52 7.52 7.51 7.52 137.5K
11:30 7.52 7.52 7.52 7.52 0.1K
13:00 7.52 7.52 7.48 7.48 346.2K
13:05 7.49 7.49 7.48 7.49 55.2K
13:10 7.49 7.51 7.48 7.50 235.9K
13:15 7.50 7.51 7.49 7.50 175.1K
13:20 7.50 7.51 7.49 7.50 115.0K
13:25 7.49 7.50 7.49 7.49 52.5K
13:30 7.49 7.50 7.48 7.50 124.9K
13:35 7.48 7.49 7.48 7.48 116.4K
13:40 7.49 7.49 7.47 7.48 279.5K
13:45 7.47 7.50 7.47 7.50 202.4K
13:50 7.50 7.50 7.46 7.47 344.5K
13:55 7.47 7.48 7.46 7.46 191.5K
14:00 7.46 7.48 7.45 7.48 263.6K
14:05 7.47 7.49 7.46 7.48 137.2K
14:10 7.49 7.49 7.47 7.47 145.4K
14:15 7.46 7.48 7.46 7.46 118.4K
14:20 7.46 7.48 7.46 7.46 167.4K
14:25 7.46 7.46 7.44 7.45 408.8K
14:30 7.46 7.47 7.44 7.45 444.4K
14:35 7.45 7.45 7.43 7.44 293.1K
14:40 7.44 7.46 7.43 7.45 213.6K
14:45 7.45 7.46 7.44 7.44 147.7K
14:50 7.44 7.45 7.44 7.44 274.7K
14:55 7.44 7.45 7.43 7.45 277.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 7.41 7.53 7.31 7.48 11.3M
2025-09-26 7.60 7.63 7.42 7.42 11.5M
2025-09-25 7.60 7.79 7.57 7.66 15.1M
2025-09-24 7.40 7.64 7.36 7.63 15.6M
2025-09-23 7.65 7.69 7.28 7.43 18.3M
2025-09-22 7.60 7.80 7.53 7.69 12.4M
2025-09-19 7.71 7.80 7.51 7.56 15.6M
2025-09-18 7.83 8.02 7.64 7.72 18.1M
2025-09-17 7.86 7.94 7.81 7.86 9.4M
2025-09-16 7.73 7.92 7.70 7.90 11.3M
2025-09-15 7.88 7.90 7.70 7.75 13.5M
2025-09-12 7.84 8.09 7.81 7.86 15.5M
2025-09-11 7.58 7.84 7.49 7.84 18.6M
2025-09-10 7.52 7.65 7.52 7.59 11.7M
2025-09-09 7.69 7.72 7.51 7.54 16.2M
2025-09-08 7.69 7.82 7.56 7.75 18.6M
2025-09-05 7.76 7.78 7.58 7.77 16.9M
2025-09-04 7.94 8.02 7.54 7.69 22.0M
2025-09-03 8.14 8.20 7.88 7.93 17.4M
2025-09-02 8.55 8.56 8.09 8.14 25.6M
2025-09-01 8.36 8.65 8.36 8.54 33.0M
2025-08-29 8.50 8.56 8.29 8.36 20.8M
2025-08-28 8.31 8.56 8.10 8.51 31.0M
2025-08-27 8.56 8.69 8.31 8.33 25.4M
2025-08-26 8.39 8.58 8.36 8.50 17.4M
2025-08-25 8.56 8.63 8.36 8.44 23.8M
2025-08-22 8.25 8.52 8.25 8.50 23.0M
2025-08-21 8.28 8.44 8.25 8.34 24.6M
2025-08-20 8.15 8.22 8.03 8.22 20.9M
2025-08-19 8.18 8.28 8.10 8.21 14.8M
2025-08-18 8.08 8.24 8.05 8.18 20.8M
2025-08-15 7.85 8.07 7.83 8.04 14.8M
2025-08-14 8.09 8.15 7.88 7.88 19.6M
2025-08-13 8.04 8.14 8.01 8.06 16.0M
2025-08-12 8.12 8.12 7.98 8.01 13.3M
2025-08-11 7.96 8.14 7.93 8.11 15.7M
2025-08-08 8.22 8.25 7.92 7.97 24.0M
2025-08-07 8.28 8.36 8.19 8.25 15.6M
2025-08-06 8.19 8.32 8.13 8.30 18.2M
2025-08-05 8.20 8.24 8.13 8.19 14.6M
2025-08-04 8.06 8.26 8.02 8.21 23.5M
2025-08-01 8.14 8.19 7.95 8.14 33.1M
2025-07-31 7.79 8.17 7.79 7.98 30.2M
2025-07-30 7.95 7.95 7.74 7.83 13.0M
2025-07-29 7.89 7.97 7.78 7.97 12.9M
2025-07-28 7.90 7.97 7.83 7.92 18.7M
2025-07-25 7.84 7.93 7.78 7.89 12.4M
2025-07-24 7.71 7.83 7.69 7.82 15.3M
2025-07-23 7.77 7.85 7.68 7.73 15.3M
2025-07-22 7.89 7.90 7.75 7.79 12.8M
2025-07-21 7.89 7.96 7.86 7.89 10.9M
2025-07-18 7.88 7.98 7.87 7.91 10.1M
2025-07-17 7.86 7.92 7.80 7.88 11.0M
2025-07-16 7.87 7.91 7.82 7.87 10.0M
2025-07-15 7.87 7.92 7.75 7.87 12.6M
2025-07-14 7.97 7.99 7.80 7.89 12.6M
2025-07-11 7.83 8.01 7.75 7.98 16.4M
2025-07-10 7.84 7.91 7.77 7.84 10.9M
2025-07-09 7.80 7.96 7.76 7.84 12.7M
2025-07-08 7.73 7.84 7.72 7.83 13.0M
2025-07-07 7.57 7.89 7.56 7.80 19.5M
2025-07-04 7.63 7.69 7.49 7.59 11.5M
2025-07-03 7.59 7.69 7.59 7.63 8.9M
2025-07-02 7.65 7.68 7.53 7.61 12.4M
2025-07-01 7.77 7.82 7.56 7.67 13.7M
2025-06-30 7.70 7.88 7.62 7.77 18.3M
2025-06-27 7.72 7.85 7.65 7.66 17.4M
2025-06-26 7.62 7.83 7.60 7.72 25.0M
2025-06-25 7.51 7.64 7.41 7.62 21.1M
2025-06-24 7.40 7.51 7.39 7.47 17.0M
2025-06-23 7.00 7.45 6.98 7.44 24.4M
2025-06-20 7.21 7.27 7.03 7.04 13.4M
2025-06-19 7.24 7.49 7.19 7.20 17.8M
2025-06-18 7.21 7.44 7.18 7.29 14.7M
2025-06-17 7.24 7.26 7.16 7.23 8.7M
2025-06-16 7.01 7.22 7.01 7.21 11.2M
2025-06-13 7.17 7.23 7.03 7.04 11.3M
2025-06-12 7.17 7.28 7.11 7.20 9.9M
2025-06-11 7.20 7.28 7.14 7.19 12.4M
2025-06-10 7.42 7.42 7.09 7.18 18.0M
2025-06-09 7.23 7.43 7.22 7.41 22.3M
2025-06-06 7.25 7.64 7.18 7.34 23.9M
2025-06-05 7.10 7.27 7.08 7.25 14.3M
2025-06-04 7.00 7.12 7.00 7.11 11.3M
2025-06-03 6.92 7.18 6.90 7.00 12.7M
2025-05-30 7.08 7.14 6.92 6.96 13.4M
2025-05-29 6.75 7.13 6.74 7.12 21.4M
2025-05-28 6.90 6.95 6.70 6.75 10.6M
2025-05-27 6.85 6.93 6.76 6.85 12.5M
2025-05-26 6.75 6.88 6.70 6.86 10.7M
2025-05-23 6.88 6.97 6.72 6.72 10.0M
2025-05-22 6.90 7.04 6.87 6.89 8.4M
2025-05-21 7.08 7.09 6.93 6.96 7.9M
2025-05-20 7.04 7.08 6.94 7.08 9.1M
2025-05-19 6.96 7.08 6.88 7.06 12.0M
2025-05-16 6.91 6.97 6.75 6.91 14.4M
2025-05-15 7.26 7.27 7.01 7.04 10.6M
2025-05-14 7.19 7.35 7.13 7.26 12.3M
2025-05-13 7.32 7.35 7.18 7.21 14.7M
2025-05-12 7.27 7.30 7.15 7.22 10.6M
2025-05-09 7.24 7.26 7.09 7.11 11.6M
2025-05-08 7.14 7.28 7.10 7.25 14.7M
2025-05-07 7.37 7.39 7.09 7.16 15.7M
2025-05-06 7.06 7.22 7.06 7.21 18.1M
2025-04-30 6.84 7.06 6.79 6.97 18.2M
2025-04-29 6.74 6.88 6.61 6.84 17.1M
2025-04-28 6.81 6.90 6.73 6.82 15.9M
2025-04-25 6.72 6.94 6.70 6.81 16.3M
2025-04-24 6.90 6.90 6.60 6.68 17.9M
2025-04-23 6.78 6.97 6.76 6.81 23.4M
2025-04-22 6.80 6.92 6.69 6.74 22.6M
2025-04-21 6.51 6.98 6.46 6.78 18.1M
2025-04-18 6.50 6.58 6.40 6.53 9.1M
2025-04-17 6.49 6.69 6.49 6.49 11.2M
2025-04-16 6.65 6.68 6.38 6.56 13.8M
2025-04-15 6.70 6.77 6.63 6.69 13.2M
2025-04-14 6.80 6.86 6.71 6.74 13.9M
2025-04-11 6.50 6.76 6.49 6.66 15.0M
2025-04-10 6.70 6.80 6.58 6.59 18.8M
2025-04-09 6.14 6.56 5.83 6.50 27.0M
2025-04-08 6.20 6.49 6.10 6.25 25.6M
2025-04-07 6.87 6.94 5.91 6.01 31.2M
2025-04-03 7.30 7.48 7.26 7.37 9.2M
2025-04-02 7.30 7.40 7.29 7.39 7.5M
2025-04-01 7.42 7.50 7.32 7.35 12.8M
2025-03-31 7.36 7.45 7.20 7.40 13.8M
2025-03-28 7.44 7.54 7.38 7.38 10.2M
2025-03-27 7.44 7.53 7.30 7.42 11.0M
2025-03-26 7.45 7.56 7.41 7.44 9.8M
2025-03-25 7.58 7.62 7.40 7.47 11.2M
2025-03-24 7.85 7.90 7.37 7.55 19.2M
2025-03-21 8.05 8.06 7.84 7.85 13.8M
2025-03-20 8.16 8.26 8.02 8.08 11.9M
2025-03-19 8.25 8.31 8.09 8.15 17.1M
2025-03-18 8.35 8.44 8.26 8.32 13.8M
2025-03-17 8.36 8.44 8.27 8.29 16.1M
2025-03-14 8.24 8.37 8.12 8.34 17.0M
2025-03-13 8.40 8.44 8.06 8.24 18.4M
2025-03-12 8.45 8.65 8.35 8.43 20.9M
2025-03-11 8.19 8.38 8.13 8.36 15.4M
2025-03-10 8.58 8.62 8.27 8.35 23.1M
2025-03-07 8.75 8.88 8.58 8.64 25.5M
2025-03-06 8.47 8.86 8.47 8.79 28.1M
2025-03-05 8.40 8.49 8.27 8.44 15.4M
2025-03-04 8.10 8.50 8.10 8.42 18.5M
2025-03-03 8.05 8.50 8.00 8.24 29.4M
2025-02-28 8.56 8.64 8.02 8.08 26.4M
2025-02-27 8.75 8.83 8.43 8.61 28.3M
2025-02-26 8.78 9.08 8.62 8.78 43.8M
2025-02-25 8.51 8.88 8.45 8.76 23.0M
2025-02-24 8.91 8.91 8.63 8.75 31.6M
2025-02-21 8.68 8.96 8.55 8.93 45.3M
2025-02-20 8.52 8.66 8.39 8.51 25.4M
2025-02-19 8.50 8.66 8.42 8.55 28.3M
2025-02-18 8.76 8.95 8.44 8.50 42.9M
2025-02-17 9.25 9.29 8.75 8.87 57.6M
2025-02-14 8.60 9.03 8.56 8.99 49.6M
2025-02-13 8.48 8.78 8.31 8.56 33.8M
2025-02-12 8.27 8.64 8.27 8.47 31.5M
2025-02-11 8.28 8.43 8.09 8.26 29.8M
2025-02-10 7.90 8.41 7.90 8.35 42.0M
2025-02-07 7.73 7.97 7.65 7.81 30.0M
2025-02-06 7.46 7.78 7.39 7.77 25.8M
2025-02-05 7.37 7.65 7.31 7.48 27.7M
2025-01-27 7.27 7.35 7.07 7.09 14.2M
2025-01-24 6.91 7.19 6.90 7.18 18.7M
2025-01-23 6.96 7.33 6.90 6.93 23.9M
2025-01-22 6.79 6.88 6.71 6.82 12.3M
2025-01-21 7.01 7.02 6.76 6.85 14.2M
2025-01-20 6.89 7.04 6.78 6.92 14.8M
2025-01-17 6.85 6.93 6.79 6.84 11.3M
2025-01-16 6.88 7.10 6.83 6.91 17.4M
2025-01-15 6.84 6.95 6.70 6.81 20.7M
2025-01-14 6.40 6.78 6.40 6.77 19.4M
2025-01-13 6.20 6.41 6.03 6.39 16.7M
2025-01-10 6.58 6.70 6.30 6.30 16.4M
2025-01-09 6.47 6.65 6.43 6.59 16.0M
2025-01-08 6.54 6.64 6.24 6.50 19.4M
2025-01-07 6.45 6.61 6.42 6.59 16.7M
2025-01-06 6.45 6.53 6.18 6.45 20.5M
2025-01-03 6.94 6.95 6.40 6.44 27.9M
2025-01-02 7.24 7.26 6.81 6.92 22.1M