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
2024-12-31 7.70 7.74 7.15 7.19 22.4M
2024-12-30 7.60 7.70 7.36 7.64 15.2M
2024-12-27 7.55 7.80 7.50 7.60 17.4M
2024-12-26 7.55 7.69 7.51 7.55 14.7M
2024-12-25 7.79 7.87 7.42 7.54 22.7M
2024-12-24 7.97 8.08 7.73 7.86 20.4M
2024-12-23 8.42 8.46 7.89 7.93 26.6M
2024-12-20 8.38 8.58 8.33 8.43 20.4M
2024-12-19 8.15 8.54 8.10 8.48 27.7M
2024-12-18 8.24 8.44 8.06 8.27 20.7M
2024-12-17 8.67 8.67 8.11 8.20 32.8M
2024-12-16 8.61 8.98 8.43 8.72 34.3M
2024-12-13 8.91 9.04 8.65 8.67 32.0M
2024-12-12 8.97 9.14 8.75 8.99 30.9M
2024-12-11 8.83 9.06 8.77 9.00 31.4M
2024-12-10 8.99 9.17 8.84 8.88 43.0M
2024-12-09 8.95 8.98 8.58 8.67 27.8M
2024-12-06 8.70 9.02 8.53 8.92 39.3M
2024-12-05 8.38 8.75 8.38 8.65 22.8M
2024-12-04 8.68 8.75 8.41 8.45 19.2M
2024-12-03 8.66 8.79 8.42 8.71 28.0M
2024-12-02 8.55 8.75 8.48 8.68 29.3M
2024-11-29 8.33 8.67 8.24 8.60 27.0M
2024-11-28 8.42 8.70 8.33 8.37 23.1M
2024-11-27 8.10 8.41 7.83 8.39 20.8M
2024-11-26 8.39 8.49 8.12 8.13 17.5M
2024-11-25 8.39 8.50 8.05 8.41 23.0M
2024-11-22 8.68 9.00 8.31 8.34 32.6M
2024-11-21 8.65 8.90 8.47 8.67 27.6M
2024-11-20 8.30 8.75 8.24 8.61 26.4M
2024-11-19 8.00 8.36 7.98 8.35 25.2M
2024-11-18 8.86 8.93 7.96 8.06 39.9M
2024-11-15 9.09 9.37 8.80 8.82 33.3M
2024-11-14 9.43 9.62 9.06 9.10 30.2M
2024-11-13 9.44 9.66 9.24 9.52 32.2M
2024-11-12 9.82 9.93 9.32 9.52 54.4M
2024-11-11 9.09 9.75 9.09 9.68 52.3M
2024-11-08 9.35 9.65 9.09 9.14 47.5M
2024-11-07 8.91 9.24 8.83 9.22 39.5M
2024-11-06 9.02 9.32 8.91 9.00 42.2M
2024-11-05 8.66 9.08 8.60 8.99 35.6M
2024-11-04 8.56 8.78 8.31 8.69 33.9M
2024-11-01 9.11 9.54 8.50 8.53 63.2M
2024-10-31 9.54 10.20 9.13 9.35 89.7M
2024-10-30 8.56 9.53 8.49 9.52 78.6M
2024-10-29 8.66 9.03 8.65 8.77 46.5M
2024-10-28 8.36 8.74 8.32 8.70 35.0M
2024-10-25 8.22 8.48 8.21 8.35 34.2M
2024-10-24 8.55 8.61 8.30 8.40 34.2M
2024-10-23 8.71 9.00 8.54 8.60 41.1M
2024-10-22 9.30 9.30 8.65 8.82 56.1M
2024-10-21 9.10 9.45 9.01 9.37 77.9M
2024-10-18 8.70 9.49 8.70 9.22 92.3M
2024-10-17 8.82 9.85 8.65 8.95 99.9M
2024-10-16 8.03 8.48 8.03 8.24 39.9M
2024-10-15 8.43 8.97 8.19 8.45 59.6M
2024-10-14 7.96 8.61 7.76 8.50 51.3M
2024-10-11 8.25 8.55 7.69 7.90 51.1M
2024-10-10 9.18 9.36 8.22 8.42 68.4M
2024-10-09 9.13 10.39 8.75 9.12 109.6M
2024-10-08 9.59 9.59 8.75 9.59 106.0M
2024-09-30 6.92 7.99 6.80 7.99 98.2M
2024-09-27 6.19 6.68 6.11 6.66 67.4M
2024-09-26 5.93 6.13 5.90 6.13 52.9M
2024-09-25 6.09 6.46 6.00 6.08 60.8M
2024-09-24 5.98 6.16 5.81 6.11 66.4M
2024-09-23 5.76 6.26 5.75 6.12 74.4M
2024-09-20 5.90 6.17 5.74 5.81 69.9M
2024-09-19 5.62 5.86 5.48 5.85 60.8M
2024-09-18 5.38 5.63 5.34 5.54 40.6M
2024-09-13 5.50 5.57 5.36 5.43 28.7M
2024-09-12 5.42 5.58 5.39 5.48 45.4M
2024-09-11 5.42 5.45 5.31 5.42 35.7M
2024-09-10 5.16 5.50 4.98 5.41 51.5M
2024-09-09 5.12 5.21 5.08 5.11 21.4M
2024-09-06 5.33 5.39 5.16 5.18 32.0M
2024-09-05 5.23 5.46 5.18 5.35 48.7M
2024-09-04 5.10 5.65 5.07 5.27 55.8M
2024-09-03 5.04 5.17 4.96 5.16 37.4M
2024-09-02 5.32 5.35 5.08 5.10 41.2M
2024-08-30 5.18 5.44 5.15 5.36 48.8M
2024-08-29 5.05 5.27 5.02 5.21 45.8M
2024-08-28 5.15 5.23 4.95 5.11 49.3M
2024-08-27 4.86 5.72 4.82 5.13 54.1M
2024-08-26 4.96 4.99 4.80 4.81 19.1M
2024-08-23 4.80 5.01 4.79 4.95 19.2M
2024-08-22 5.02 5.15 4.80 4.81 21.5M
2024-08-21 4.95 5.20 4.90 5.02 28.7M
2024-08-20 5.11 5.16 4.92 4.94 15.2M
2024-08-19 5.05 5.14 4.97 5.13 15.7M
2024-08-16 5.00 5.10 4.97 5.02 14.9M
2024-08-15 4.79 5.05 4.70 4.99 18.3M
2024-08-14 4.82 4.86 4.76 4.79 9.3M
2024-08-13 4.74 4.82 4.68 4.80 10.1M
2024-08-12 4.86 4.88 4.73 4.76 10.8M
2024-08-09 4.98 5.04 4.85 4.86 10.4M
2024-08-08 4.99 5.03 4.86 4.96 12.7M
2024-08-07 4.99 5.09 4.97 5.00 12.5M
2024-08-06 4.97 5.02 4.91 4.99 12.1M
2024-08-05 5.08 5.18 4.88 4.90 18.7M
2024-08-02 5.18 5.40 5.11 5.13 17.3M
2024-08-01 5.21 5.28 5.15 5.24 16.1M
2024-07-31 5.05 5.23 4.98 5.21 18.1M
2024-07-30 4.93 5.08 4.88 5.04 15.2M
2024-07-29 4.86 4.99 4.77 4.96 16.1M
2024-07-26 4.81 4.94 4.78 4.86 13.3M
2024-07-25 4.80 4.92 4.71 4.85 17.1M
2024-07-24 4.96 4.97 4.80 4.81 20.2M
2024-07-23 5.02 5.13 4.96 4.97 35.0M
2024-07-22 5.04 5.41 5.03 5.09 48.3M
2024-07-19 4.75 4.88 4.71 4.87 13.3M
2024-07-18 4.79 4.79 4.57 4.73 14.9M
2024-07-17 4.94 5.00 4.76 4.77 16.1M
2024-07-16 4.86 4.97 4.81 4.95 13.5M
2024-07-15 4.94 4.95 4.80 4.88 13.1M
2024-07-12 5.13 5.16 4.92 4.95 20.5M
2024-07-11 4.99 5.38 4.95 5.16 22.7M
2024-07-10 4.79 4.96 4.73 4.86 12.7M
2024-07-09 4.77 4.82 4.58 4.80 16.2M
2024-07-08 5.04 5.06 4.76 4.76 19.0M
2024-07-05 4.95 5.12 4.83 5.06 13.1M
2024-07-04 5.16 5.20 4.91 4.94 11.7M
2024-07-03 5.20 5.25 5.11 5.15 12.2M
2024-07-02 5.07 5.37 5.02 5.24 18.0M
2024-07-01 5.16 5.17 4.95 5.08 12.8M
2024-06-28 5.29 5.35 5.10 5.11 13.3M
2024-06-27 5.38 5.42 5.23 5.27 12.7M
2024-06-26 5.00 5.38 4.90 5.38 15.1M
2024-06-25 5.11 5.20 4.93 5.00 14.3M
2024-06-24 5.31 5.33 5.06 5.10 14.4M
2024-06-21 5.43 5.47 5.31 5.37 9.4M
2024-06-20 5.58 5.64 5.46 5.46 11.6M
2024-06-19 5.59 5.75 5.59 5.60 11.0M
2024-06-18 5.38 5.63 5.37 5.61 12.1M
2024-06-17 5.36 5.48 5.32 5.39 13.7M
2024-06-14 5.44 5.45 5.28 5.39 12.3M
2024-06-13 5.34 5.50 5.28 5.43 15.4M
2024-06-12 5.38 5.45 5.27 5.36 16.2M
2024-06-11 5.06 5.33 4.88 5.32 24.1M
2024-06-07 5.00 5.14 4.92 5.09 32.9M
2024-06-06 5.64 5.68 4.67 4.91 58.9M
2024-06-05 5.62 5.82 5.60 5.71 9.6M
2024-06-04 5.84 5.91 5.57 5.66 12.9M
2024-06-03 6.13 6.13 5.80 5.84 12.8M
2024-05-31 5.92 6.15 5.91 6.09 9.8M
2024-05-30 5.88 5.98 5.80 5.93 7.4M
2024-05-29 5.92 6.03 5.88 5.90 7.3M
2024-05-28 5.95 6.04 5.82 5.92 8.8M
2024-05-27 5.97 6.02 5.79 5.96 9.4M
2024-05-24 6.07 6.15 5.92 5.92 9.7M
2024-05-23 6.32 6.32 6.07 6.08 9.5M
2024-05-22 6.15 6.30 6.12 6.27 8.4M
2024-05-21 6.31 6.33 6.14 6.17 9.3M
2024-05-20 6.35 6.51 6.26 6.31 12.5M
2024-05-17 6.22 6.40 6.14 6.36 13.3M
2024-05-16 6.14 6.32 6.10 6.22 10.0M
2024-05-15 6.25 6.25 6.06 6.07 9.5M
2024-05-14 6.16 6.29 6.11 6.20 12.2M
2024-05-13 6.37 6.38 6.06 6.08 15.3M
2024-05-10 6.68 6.68 6.30 6.36 10.8M
2024-05-09 6.46 6.59 6.46 6.57 8.7M
2024-05-08 6.70 6.70 6.45 6.47 10.7M
2024-05-07 6.66 6.81 6.58 6.72 11.4M
2024-05-06 6.83 6.84 6.64 6.67 12.2M
2024-04-30 6.72 6.83 6.58 6.70 10.4M
2024-04-29 6.54 6.81 6.54 6.77 13.2M
2024-04-26 6.25 6.62 6.16 6.58 16.8M
2024-04-25 6.34 6.43 6.22 6.29 13.6M
2024-04-24 6.04 6.35 6.03 6.34 13.0M
2024-04-23 5.99 6.09 5.94 6.04 10.6M
2024-04-22 5.81 6.06 5.68 5.96 11.6M
2024-04-19 6.00 6.04 5.86 5.90 10.9M
2024-04-18 6.14 6.19 5.94 6.01 14.1M
2024-04-17 5.78 6.16 5.71 6.14 17.7M
2024-04-16 6.05 6.09 5.55 5.66 20.3M
2024-04-15 6.32 6.47 5.95 6.10 18.0M
2024-04-12 6.55 6.64 6.38 6.39 10.4M
2024-04-11 6.47 6.70 6.45 6.55 11.7M
2024-04-10 6.73 6.73 6.46 6.53 10.5M
2024-04-09 6.63 6.74 6.53 6.73 9.4M
2024-04-08 6.83 6.83 6.49 6.56 13.8M
2024-04-03 7.04 7.04 6.78 6.85 11.1M
2024-04-02 7.22 7.22 6.96 7.07 11.8M
2024-04-01 7.04 7.24 6.96 7.24 12.9M
2024-03-29 7.01 7.05 6.81 6.99 11.7M
2024-03-28 6.69 7.13 6.60 7.01 17.1M
2024-03-27 7.11 7.11 6.63 6.63 18.3M
2024-03-26 7.34 7.52 7.02 7.12 18.0M
2024-03-25 7.70 7.81 7.40 7.40 14.9M
2024-03-22 7.80 7.85 7.52 7.70 14.7M
2024-03-21 7.91 8.03 7.77 7.82 13.2M
2024-03-20 7.75 7.89 7.71 7.88 15.7M
2024-03-19 7.67 7.81 7.63 7.72 15.7M
2024-03-18 7.62 7.69 7.51 7.69 15.2M
2024-03-15 7.53 7.62 7.38 7.62 12.6M
2024-03-14 7.68 7.75 7.38 7.55 17.8M
2024-03-13 7.58 7.89 7.57 7.73 17.5M
2024-03-12 7.50 7.65 7.42 7.56 13.6M
2024-03-11 7.18 7.46 7.11 7.44 13.7M
2024-03-08 7.19 7.29 7.05 7.20 12.6M
2024-03-07 7.45 7.54 7.15 7.17 15.5M
2024-03-06 7.48 7.57 7.29 7.45 13.2M
2024-03-05 7.65 7.65 7.43 7.50 13.3M
2024-03-04 7.67 7.80 7.50 7.67 16.0M
2024-03-01 7.38 7.72 7.38 7.69 20.3M
2024-02-29 7.00 7.45 7.00 7.41 19.1M
2024-02-28 7.68 7.87 7.00 7.03 26.8M
2024-02-27 7.41 7.77 7.31 7.77 20.7M
2024-02-26 7.19 7.54 7.12 7.38 19.0M
2024-02-23 6.98 7.25 6.91 7.22 20.1M
2024-02-22 6.62 6.93 6.58 6.92 19.7M
2024-02-21 6.51 6.92 6.46 6.62 20.6M
2024-02-20 6.33 6.55 6.21 6.51 16.1M
2024-02-19 6.59 6.63 6.19 6.37 24.2M
2024-02-08 5.82 6.39 5.79 6.35 28.2M
2024-02-07 5.55 6.02 5.43 5.72 30.9M
2024-02-06 5.12 5.65 4.97 5.50 32.9M
2024-02-05 6.06 6.15 5.13 5.24 37.0M
2024-02-02 6.45 6.73 5.83 6.10 25.2M
2024-02-01 6.50 6.64 6.31 6.40 24.0M
2024-01-31 6.63 6.95 6.38 6.50 43.1M
2024-01-30 7.58 7.66 7.34 7.36 12.0M
2024-01-29 8.01 8.07 7.51 7.53 14.4M
2024-01-26 8.08 8.18 7.99 8.02 11.2M
2024-01-25 7.85 8.12 7.77 8.10 12.4M
2024-01-24 7.78 7.89 7.48 7.87 16.5M
2024-01-23 7.65 7.81 7.54 7.78 13.3M
2024-01-22 8.12 8.22 7.55 7.68 13.7M
2024-01-19 8.34 8.48 8.11 8.14 11.4M
2024-01-18 8.19 8.42 8.07 8.42 14.9M
2024-01-17 8.53 8.53 8.23 8.23 9.4M
2024-01-16 8.58 8.62 8.34 8.56 12.4M
2024-01-15 8.63 8.71 8.50 8.55 12.1M
2024-01-12 8.83 8.84 8.65 8.69 12.3M
2024-01-11 8.71 8.89 8.65 8.82 14.7M
2024-01-10 8.75 8.85 8.51 8.76 12.8M
2024-01-09 8.76 8.85 8.64 8.77 11.5M
2024-01-08 9.15 9.15 8.73 8.78 18.7M
2024-01-05 9.30 9.36 9.07 9.16 7.6M
2024-01-04 9.33 9.37 9.21 9.28 8.6M
2024-01-03 9.35 9.37 9.21 9.32 8.0M
2024-01-02 9.43 9.49 9.31 9.36 12.3M