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
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
2021-12-31 15.78 15.89 15.56 15.86 5.6M
2021-12-30 15.70 15.95 15.60 15.72 5.3M
2021-12-29 15.79 15.80 15.40 15.70 6.4M
2021-12-28 15.77 15.98 15.75 15.79 4.8M
2021-12-27 15.88 16.05 15.70 15.80 4.0M
2021-12-24 16.14 16.19 15.78 15.91 7.5M
2021-12-23 16.60 16.70 15.95 16.08 10.1M
2021-12-22 16.40 16.80 16.35 16.60 7.9M
2021-12-21 15.93 16.52 15.87 16.40 8.0M
2021-12-20 16.46 16.60 15.85 15.90 8.2M
2021-12-17 17.05 17.05 16.45 16.46 7.5M
2021-12-16 16.94 17.17 16.82 16.99 6.6M
2021-12-15 17.43 17.51 16.96 16.98 8.5M
2021-12-14 17.20 17.48 16.96 17.44 7.9M
2021-12-13 17.34 17.42 17.01 17.04 6.3M
2021-12-10 17.28 17.48 16.73 17.18 10.2M
2021-12-09 17.33 17.54 17.19 17.34 5.5M
2021-12-08 17.45 17.71 17.20 17.35 8.0M
2021-12-07 17.47 17.68 17.13 17.31 8.0M
2021-12-06 17.35 17.80 17.25 17.46 9.4M
2021-12-03 17.40 17.74 17.30 17.46 9.9M
2021-12-02 17.88 17.88 17.25 17.30 12.7M
2021-12-01 16.94 18.38 16.83 17.82 24.4M
2021-11-30 16.41 17.28 16.41 16.97 18.1M
2021-11-29 16.55 16.76 16.32 16.37 7.3M
2021-11-26 17.16 17.20 16.52 16.85 11.0M
2021-11-25 16.40 17.36 16.36 17.03 17.2M
2021-11-24 16.36 16.66 16.30 16.49 8.7M
2021-11-23 16.57 16.70 16.34 16.42 9.0M
2021-11-22 16.32 16.98 16.23 16.67 16.7M
2021-11-19 16.10 16.51 16.10 16.32 9.0M
2021-11-18 16.60 16.72 15.96 15.99 12.7M
2021-11-17 16.19 16.73 16.13 16.60 13.2M
2021-11-16 16.26 16.50 16.08 16.28 11.9M
2021-11-15 16.30 16.98 16.14 16.28 20.4M
2021-11-12 15.69 15.87 15.52 15.81 7.9M
2021-11-11 15.71 15.88 15.55 15.68 8.6M
2021-11-10 15.60 15.84 15.39 15.75 8.7M
2021-11-09 15.16 15.65 15.08 15.52 9.4M
2021-11-08 15.49 15.49 15.07 15.17 7.3M
2021-11-05 15.64 15.77 15.18 15.37 12.9M
2021-11-04 15.41 15.62 15.36 15.62 5.0M
2021-11-03 15.49 15.64 15.20 15.42 5.2M
2021-11-02 15.39 15.85 15.26 15.36 10.3M
2021-11-01 15.12 15.55 14.99 15.33 13.8M
2021-10-29 15.18 16.00 14.82 15.09 29.6M
2021-10-28 16.00 16.43 15.78 15.92 7.4M
2021-10-27 16.30 16.66 15.90 15.96 11.2M
2021-10-26 17.28 17.38 16.45 16.62 12.5M
2021-10-25 17.19 17.42 16.88 17.36 6.2M
2021-10-22 17.56 17.65 17.22 17.28 5.2M
2021-10-21 17.57 17.80 17.41 17.55 4.9M
2021-10-20 17.74 18.15 17.62 17.77 6.2M
2021-10-19 17.38 17.99 17.32 17.82 7.0M
2021-10-18 17.72 17.90 17.31 17.39 7.6M
2021-10-15 17.52 18.34 17.32 17.88 9.1M
2021-10-14 17.32 17.74 17.12 17.56 6.1M
2021-10-13 17.31 17.66 17.21 17.40 5.4M
2021-10-12 17.98 18.20 17.00 17.33 8.2M
2021-10-11 17.82 18.12 17.66 17.91 6.2M
2021-10-08 18.28 18.49 17.76 17.83 8.1M
2021-09-30 17.50 18.29 17.50 18.00 10.1M
2021-09-29 17.90 18.24 17.50 17.53 8.4M
2021-09-28 17.52 18.57 17.43 18.17 12.5M
2021-09-27 18.51 18.68 17.65 17.92 10.2M
2021-09-24 18.15 18.73 17.79 18.15 14.2M
2021-09-23 17.43 18.32 17.38 18.15 12.0M
2021-09-22 16.80 17.73 16.64 17.58 8.9M
2021-09-17 17.34 17.37 16.21 17.00 14.1M
2021-09-16 17.58 17.93 17.08 17.17 10.3M
2021-09-15 17.99 18.03 17.50 17.70 9.1M
2021-09-14 17.88 18.73 17.88 18.00 15.9M
2021-09-13 18.15 18.42 17.60 17.86 11.2M
2021-09-10 17.99 18.54 17.84 18.27 13.5M
2021-09-09 18.01 18.25 17.71 17.99 13.5M
2021-09-08 18.30 18.73 17.95 18.17 17.6M
2021-09-07 18.16 18.31 18.00 18.22 14.5M
2021-09-06 18.12 18.71 17.90 18.19 28.6M
2021-09-03 19.89 19.89 17.43 18.30 42.2M
2021-09-02 22.44 22.44 21.21 21.79 23.1M
2021-09-01 21.89 23.31 21.40 22.55 30.2M
2021-08-31 21.01 22.56 20.81 22.00 29.3M
2021-08-30 21.33 22.19 20.76 21.08 30.3M
2021-08-27 19.61 20.64 19.50 20.18 16.5M
2021-08-26 20.48 20.58 19.63 19.63 12.3M
2021-08-25 20.38 20.92 20.01 20.49 12.8M
2021-08-24 20.48 20.95 19.90 20.36 13.9M
2021-08-23 19.53 20.56 19.52 20.30 17.9M
2021-08-20 19.90 20.62 19.30 19.53 15.9M
2021-08-19 19.94 20.36 19.52 19.95 15.0M
2021-08-18 20.11 20.36 19.40 20.23 15.5M
2021-08-17 20.65 21.49 19.54 19.90 21.7M
2021-08-16 20.69 21.04 20.21 20.41 10.9M
2021-08-13 21.34 21.58 20.42 20.69 13.4M
2021-08-12 21.01 22.09 20.90 21.08 15.9M
2021-08-11 22.61 22.74 20.77 21.29 19.6M
2021-08-10 22.80 23.16 22.30 22.70 15.2M
2021-08-09 22.43 24.76 22.43 23.37 22.6M
2021-08-06 22.38 23.00 21.88 22.83 13.8M
2021-08-05 23.01 23.44 22.24 22.53 19.7M
2021-08-04 23.27 24.47 22.59 23.99 26.5M
2021-08-03 22.00 25.90 21.85 24.44 37.9M
2021-08-02 22.24 23.49 21.51 22.33 22.6M
2021-07-30 21.45 22.94 20.61 22.49 24.5M
2021-07-29 21.75 22.39 21.22 21.81 19.6M
2021-07-28 21.52 21.96 19.50 21.13 28.2M
2021-07-27 20.32 23.47 20.27 21.99 37.4M
2021-07-26 20.20 20.72 19.80 20.32 27.9M
2021-07-23 20.80 21.10 19.75 20.08 25.8M
2021-07-22 21.80 21.99 20.55 21.05 30.4M
2021-07-21 22.01 22.25 21.02 21.62 28.7M
2021-07-20 20.95 22.28 20.90 21.63 34.3M
2021-07-19 21.54 23.12 21.54 22.24 38.9M
2021-07-16 21.67 22.49 21.50 21.78 31.2M
2021-07-15 20.22 22.87 20.22 21.86 49.5M
2021-07-14 19.55 20.42 19.20 19.60 49.8M
2021-07-13 19.30 21.45 18.81 19.55 73.6M
2021-07-12 15.25 18.00 15.16 18.00 36.5M
2021-07-09 15.17 15.42 14.90 15.00 7.1M
2021-07-08 15.09 15.47 14.89 15.33 9.9M
2021-07-07 15.80 15.80 15.09 15.14 9.1M
2021-07-06 15.90 15.99 15.32 15.50 7.6M
2021-07-05 16.50 17.17 15.67 15.95 11.0M
2021-07-02 15.59 16.08 15.50 15.68 6.7M
2021-07-01 15.85 16.01 15.63 15.63 5.7M
2021-06-30 15.24 16.04 15.18 15.95 11.4M
2021-06-29 14.92 15.55 14.82 15.30 14.1M
2021-06-28 15.22 15.22 14.77 14.91 13.4M
2021-06-25 15.73 15.82 15.18 15.19 11.3M
2021-06-24 16.10 16.28 15.72 15.75 8.2M
2021-06-23 16.22 16.48 15.70 16.29 10.7M
2021-06-22 17.73 17.77 16.06 16.40 21.2M
2021-06-21 16.11 17.75 16.06 17.70 16.9M
2021-06-18 17.29 17.30 16.30 16.41 10.9M
2021-06-17 16.90 17.40 16.56 17.30 10.5M
2021-06-16 16.77 17.20 16.53 16.73 6.8M
2021-06-15 17.01 17.24 16.60 16.77 8.7M
2021-06-11 17.18 17.70 16.80 17.23 17.3M
2021-06-10 16.20 17.28 15.94 17.14 13.8M
2021-06-09 16.17 16.28 15.82 16.16 5.2M
2021-06-08 16.35 16.46 16.00 16.12 4.7M
2021-06-07 15.69 16.55 15.61 16.39 8.1M
2021-06-04 16.00 16.23 15.56 15.79 8.4M
2021-06-03 16.25 16.48 16.03 16.10 5.3M
2021-06-02 17.29 17.31 16.12 16.23 9.0M
2021-06-01 17.42 17.55 16.96 17.06 10.0M
2021-05-31 17.77 17.88 17.30 17.40 8.1M
2021-05-28 17.64 18.12 17.55 17.70 6.7M
2021-05-27 17.53 18.10 17.42 17.63 4.5M
2021-05-26 17.92 17.92 17.46 17.57 7.1M
2021-05-25 17.00 17.94 16.99 17.79 8.0M
2021-05-24 16.83 17.12 16.61 16.98 4.1M
2021-05-21 17.25 17.49 16.67 16.83 7.3M
2021-05-20 16.74 17.45 16.70 17.24 7.8M
2021-05-19 16.01 16.94 15.88 16.85 9.5M
2021-05-18 15.95 16.40 15.90 16.18 5.0M
2021-05-17 15.60 16.22 15.48 16.10 9.3M
2021-05-14 15.94 16.06 15.56 15.70 5.6M
2021-05-13 16.07 16.23 15.81 15.97 4.9M
2021-05-12 15.91 16.43 15.73 16.11 8.5M
2021-05-11 15.15 16.08 14.91 15.87 12.9M
2021-05-10 14.83 15.14 14.72 15.01 7.0M
2021-05-07 15.28 15.32 14.80 14.99 8.8M
2021-05-06 15.46 15.64 14.91 15.01 8.7M
2021-04-30 16.01 16.12 15.05 15.15 18.9M
2021-04-29 15.93 16.56 15.83 16.01 14.9M
2021-04-28 16.08 16.35 15.53 16.00 21.5M
2021-04-27 16.50 17.38 16.00 16.27 20.8M
2021-04-26 17.65 18.16 17.15 17.38 12.2M
2021-04-23 17.93 18.25 17.60 17.70 9.2M
2021-04-22 18.61 18.74 17.87 18.01 9.7M
2021-04-21 18.97 19.24 18.33 18.51 9.3M
2021-04-20 18.57 19.29 18.57 18.99 10.3M
2021-04-19 17.48 19.15 17.40 18.88 13.7M
2021-04-16 17.43 17.93 17.37 17.63 6.8M
2021-04-15 18.00 18.11 17.43 17.49 6.4M
2021-04-14 17.03 18.26 16.97 18.11 13.7M
2021-04-13 16.40 17.44 16.40 17.07 11.7M
2021-04-12 16.70 17.50 16.50 16.50 8.0M
2021-04-09 17.18 17.28 16.59 16.73 7.9M
2021-04-08 16.54 17.66 16.54 17.30 12.0M
2021-04-07 16.94 16.99 16.60 16.67 6.4M
2021-04-06 17.28 17.28 16.48 16.86 9.4M
2021-04-02 17.00 17.77 16.72 17.40 10.5M
2021-04-01 17.23 17.49 16.91 17.07 6.7M
2021-03-31 17.49 17.55 17.03 17.13 8.0M
2021-03-30 18.08 18.10 17.30 17.38 14.3M
2021-03-29 18.08 18.55 17.70 18.17 16.2M
2021-03-26 17.04 18.47 16.88 18.20 24.5M
2021-03-25 16.18 17.96 16.01 17.68 25.4M
2021-03-24 15.62 16.41 15.46 16.21 16.0M
2021-03-23 16.25 16.46 15.68 15.74 12.3M
2021-03-22 16.15 16.35 15.79 16.16 13.7M
2021-03-19 15.60 16.66 15.60 16.09 20.5M
2021-03-18 14.70 16.29 14.68 15.90 25.9M
2021-03-17 14.48 14.79 14.24 14.68 12.0M
2021-03-16 14.60 14.60 14.13 14.53 15.6M
2021-03-15 14.83 14.99 14.38 14.60 12.2M
2021-03-12 15.54 15.67 14.68 14.93 18.0M
2021-03-11 15.91 16.00 15.19 15.53 19.5M
2021-03-10 16.20 16.25 15.83 16.08 13.3M
2021-03-09 16.34 16.40 15.59 15.93 17.1M
2021-03-08 16.08 16.93 15.96 16.55 21.8M
2021-03-05 16.19 16.46 15.93 16.04 16.3M
2021-03-04 16.77 16.80 16.05 16.17 23.5M
2021-03-03 16.17 17.05 15.73 16.36 32.8M
2021-03-02 16.49 16.60 15.68 16.17 38.4M
2021-03-01 14.89 17.05 14.70 15.99 60.3M
2021-02-26 13.56 14.89 13.50 14.89 40.4M
2021-02-25 12.86 12.97 12.36 12.41 13.0M
2021-02-24 13.04 13.22 12.70 12.91 8.8M
2021-02-23 13.09 13.24 12.88 12.91 8.0M
2021-02-22 13.34 13.50 13.06 13.19 12.8M
2021-02-19 12.80 13.29 12.75 13.26 10.2M
2021-02-18 12.80 12.96 12.58 12.75 13.1M
2021-02-10 12.74 12.80 12.46 12.52 6.8M
2021-02-09 12.70 12.76 12.46 12.65 5.7M
2021-02-08 12.18 12.80 11.99 12.63 9.5M
2021-02-05 12.89 13.08 11.99 12.06 16.2M
2021-02-04 13.81 13.90 12.71 12.94 15.7M
2021-02-03 13.98 14.36 13.77 13.79 11.8M
2021-02-02 13.39 14.48 13.33 14.00 21.1M
2021-02-01 13.57 13.64 13.14 13.30 9.4M
2021-01-29 13.70 14.12 13.45 13.57 11.0M
2021-01-28 13.26 14.44 13.18 13.75 19.2M
2021-01-27 13.43 13.86 13.00 13.36 12.7M
2021-01-26 13.84 14.11 13.40 13.42 10.1M
2021-01-25 14.14 14.14 13.19 13.82 19.6M
2021-01-22 13.92 14.17 13.62 14.07 18.3M
2021-01-21 13.50 14.15 13.47 13.86 14.5M
2021-01-20 13.71 13.80 13.31 13.49 9.3M
2021-01-19 13.65 13.89 13.48 13.67 13.8M
2021-01-18 13.80 13.84 13.17 13.61 16.7M
2021-01-15 13.92 14.22 13.56 13.80 14.1M
2021-01-14 14.21 14.79 13.87 14.04 15.1M
2021-01-13 14.33 14.77 14.24 14.27 9.2M
2021-01-12 14.62 14.72 14.18 14.40 10.1M
2021-01-11 14.75 15.00 14.44 14.55 10.0M
2021-01-08 14.56 15.38 14.43 14.70 15.3M
2021-01-07 14.90 15.09 14.39 14.62 15.0M
2021-01-06 15.30 15.30 14.86 14.97 9.1M
2021-01-05 15.25 15.57 15.13 15.23 10.8M
2021-01-04 15.47 15.56 15.15 15.37 7.6M