格林精密(300968)股票行情
格林精密(300968)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 13.84 | 13.91 | 0.07 | 0.51% | 13.50 | 13.97 | 85798 | 11752.33 | 2.08% | 0.00 |
| 2025-12-16 | 14.00 | 13.84 | -0.25 | -1.77% | 13.80 | 14.18 | 67887 | 9436.68 | 1.64% | 0.00 |
| 2025-12-15 | 14.19 | 14.09 | -0.10 | -0.70% | 13.95 | 14.38 | 61579 | 8705.31 | 1.49% | 0.00 |
| 2025-12-12 | 14.40 | 14.19 | -0.25 | -1.73% | 14.08 | 14.51 | 108491 | 15486.29 | 2.62% | 0.00 |
| 2025-12-11 | 15.00 | 14.44 | -0.54 | -3.60% | 14.42 | 15.13 | 119854 | 17643.65 | 2.90% | 2.00 |
| 2025-12-10 | 15.15 | 14.98 | -0.37 | -2.41% | 14.81 | 15.37 | 121883 | 18285.28 | 2.95% | 18.00 |
| 2025-12-09 | 15.40 | 15.35 | -0.51 | -3.22% | 15.26 | 15.68 | 178218 | 27437.44 | 4.31% | 0.00 |
| 2025-12-08 | 15.25 | 15.86 | 0.61 | 4.00% | 15.11 | 15.98 | 245325 | 38334.21 | 5.93% | 26.00 |
| 2025-12-05 | 15.10 | 15.25 | 0.22 | 1.46% | 14.71 | 15.39 | 140069 | 21147.04 | 3.39% | 21.00 |
| 2025-12-04 | 15.28 | 15.03 | -0.34 | -2.21% | 14.86 | 15.66 | 174196 | 26331.50 | 4.21% | 1.00 |
| 2025-12-03 | 15.42 | 15.37 | -0.31 | -1.98% | 15.15 | 15.73 | 212855 | 32687.38 | 5.15% | 0.00 |
| 2025-12-02 | 15.45 | 15.68 | 0.26 | 1.69% | 15.22 | 16.00 | 361202 | 56725.36 | 8.74% | 0.00 |
| 2025-12-01 | 14.34 | 15.42 | 0.95 | 6.57% | 14.11 | 15.52 | 319125 | 48308.46 | 7.72% | 0.00 |
| 2025-11-28 | 15.19 | 14.47 | -0.19 | -1.30% | 14.37 | 15.22 | 160321 | 23462.64 | 3.88% | 0.00 |
| 2025-11-27 | 14.55 | 14.66 | 0.21 | 1.45% | 14.55 | 15.15 | 195923 | 29105.40 | 4.74% | 50.00 |
| 2025-11-26 | 14.57 | 14.45 | -0.21 | -1.43% | 14.43 | 14.93 | 143518 | 21034.73 | 3.47% | 0.00 |
| 2025-11-25 | 14.39 | 14.66 | 0.26 | 1.81% | 14.33 | 14.71 | 151927 | 22115.30 | 3.68% | 0.00 |
| 2025-11-24 | 14.35 | 14.40 | 0.16 | 1.12% | 14.06 | 14.51 | 137460 | 19650.92 | 3.33% | 10.00 |
| 2025-11-21 | 14.25 | 14.24 | -0.29 | -2.00% | 14.18 | 14.89 | 198303 | 28658.73 | 4.80% | 0.00 |
| 2025-11-20 | 13.70 | 14.53 | 0.87 | 6.37% | 13.61 | 14.87 | 259431 | 37485.39 | 6.28% | 18.00 |
| 2025-11-19 | 14.18 | 13.66 | -0.54 | -3.80% | 13.65 | 14.18 | 107730 | 14896.04 | 2.61% | 0.00 |
| 2025-11-18 | 13.94 | 14.20 | 0.26 | 1.87% | 13.81 | 14.58 | 139757 | 19833.66 | 3.38% | 12.00 |
| 2025-11-17 | 13.85 | 13.94 | 0.20 | 1.46% | 13.71 | 13.95 | 49349 | 6852.36 | 1.19% | 0.00 |
| 2025-11-14 | 13.68 | 13.74 | -0.03 | -0.22% | 13.65 | 13.99 | 56103 | 7781.85 | 1.36% | 0.00 |
| 2025-11-13 | 13.77 | 13.77 | 0.04 | 0.29% | 13.60 | 13.90 | 51683 | 7125.43 | 1.25% | 40.00 |
| 2025-11-12 | 13.86 | 13.73 | -0.18 | -1.29% | 13.63 | 14.05 | 58490 | 8070.42 | 1.41% | 10.00 |
| 2025-11-11 | 13.74 | 13.91 | 0.17 | 1.24% | 13.72 | 14.15 | 81078 | 11338.65 | 1.96% | 0.00 |
| 2025-11-10 | 13.86 | 13.74 | -0.12 | -0.87% | 13.62 | 13.93 | 48194 | 6622.45 | 1.17% | 0.00 |
| 2025-11-07 | 13.74 | 13.86 | 0.00 | 0.00% | 13.69 | 13.89 | 42428 | 5857.54 | 1.03% | 0.00 |
| 2025-11-06 | 13.91 | 13.86 | -0.07 | -0.50% | 13.75 | 14.03 | 49834 | 6891.33 | 1.21% | 0.00 |
| 2025-11-05 | 13.69 | 13.93 | 0.16 | 1.16% | 13.50 | 14.04 | 71121 | 9905.62 | 1.72% | 0.00 |
| 2025-11-04 | 13.92 | 13.77 | -0.16 | -1.15% | 13.65 | 13.98 | 49052 | 6751.42 | 1.19% | 0.00 |
| 2025-11-03 | 13.70 | 13.93 | 0.20 | 1.46% | 13.60 | 13.96 | 52933 | 7310.72 | 1.28% | 20.00 |
| 2025-10-31 | 13.48 | 13.73 | 0.26 | 1.93% | 13.45 | 13.86 | 55407 | 7592.29 | 1.34% | 0.00 |
| 2025-10-30 | 13.64 | 13.47 | -0.16 | -1.17% | 13.46 | 13.72 | 54889 | 7438.57 | 1.33% | 40.00 |
| 2025-10-29 | 13.81 | 13.63 | -0.18 | -1.30% | 13.56 | 13.90 | 54188 | 7404.09 | 1.31% | 40.00 |
| 2025-10-28 | 13.89 | 13.81 | -0.13 | -0.93% | 13.76 | 13.99 | 51460 | 7132.16 | 1.24% | 0.00 |
| 2025-10-27 | 14.05 | 13.94 | -0.01 | -0.07% | 13.86 | 14.13 | 49912 | 6974.43 | 1.21% | 0.00 |
| 2025-10-24 | 13.96 | 13.95 | 0.17 | 1.23% | 13.80 | 14.07 | 59613 | 8316.17 | 1.44% | 0.00 |
| 2025-10-23 | 13.66 | 13.78 | 0.05 | 0.36% | 13.43 | 13.83 | 49059 | 6665.70 | 1.19% | 0.00 |
| 2025-10-22 | 13.88 | 13.73 | -0.21 | -1.51% | 13.69 | 13.93 | 41465 | 5711.66 | 1.00% | 0.00 |
| 2025-10-21 | 13.61 | 13.94 | 0.37 | 2.73% | 13.49 | 14.03 | 63553 | 8777.30 | 1.54% | 0.00 |
| 2025-10-20 | 13.39 | 13.57 | 0.33 | 2.49% | 13.39 | 13.58 | 49177 | 6637.37 | 1.19% | 0.00 |
| 2025-10-17 | 13.83 | 13.24 | -0.43 | -3.15% | 13.23 | 13.85 | 64550 | 8684.10 | 1.56% | 0.00 |
| 2025-10-16 | 14.23 | 13.67 | -0.57 | -4.00% | 13.63 | 14.23 | 102738 | 14225.43 | 2.49% | 20.00 |
| 2025-10-15 | 14.20 | 14.24 | 0.04 | 0.28% | 13.88 | 14.30 | 89542 | 12646.88 | 2.17% | 0.00 |
| 2025-10-14 | 14.90 | 14.20 | -0.53 | -3.60% | 14.16 | 15.10 | 114109 | 16628.81 | 2.76% | 0.00 |
| 2025-10-13 | 14.50 | 14.73 | -0.74 | -4.78% | 14.10 | 14.91 | 123385 | 18060.46 | 2.98% | 0.00 |
| 2025-10-10 | 15.80 | 15.47 | -0.41 | -2.58% | 15.28 | 15.86 | 118197 | 18304.41 | 2.86% | 0.00 |
| 2025-10-09 | 15.65 | 15.88 | 0.26 | 1.66% | 15.65 | 16.21 | 158385 | 25269.54 | 3.83% | 0.00 |
| 2025-09-30 | 15.62 | 15.62 | 0.00 | 0.00% | 15.47 | 16.09 | 125597 | 19706.69 | 3.04% | 0.00 |
| 2025-09-29 | 15.61 | 15.62 | 0.01 | 0.06% | 15.55 | 16.11 | 125828 | 19812.54 | 3.04% | 0.00 |
| 2025-09-26 | 16.32 | 15.61 | -0.85 | -5.16% | 15.61 | 16.60 | 195504 | 31211.53 | 4.73% | 0.00 |
| 2025-09-25 | 16.11 | 16.46 | 0.33 | 2.05% | 15.96 | 16.53 | 271200 | 44347.14 | 6.56% | 93.00 |
| 2025-09-24 | 16.00 | 16.13 | 0.01 | 0.06% | 15.70 | 16.13 | 187962 | 29959.22 | 4.55% | 0.00 |
| 2025-09-23 | 16.08 | 16.12 | 0.11 | 0.69% | 15.55 | 16.25 | 225191 | 35816.55 | 5.45% | 1.00 |
| 2025-09-22 | 15.20 | 16.01 | 0.94 | 6.24% | 15.10 | 16.22 | 243806 | 38854.75 | 5.90% | 0.00 |
| 2025-09-19 | 15.47 | 15.07 | -0.39 | -2.52% | 15.06 | 15.58 | 91303 | 13918.57 | 2.21% | 41.00 |
| 2025-09-18 | 15.65 | 15.46 | -0.31 | -1.97% | 15.27 | 16.03 | 108346 | 16975.80 | 2.62% | 0.00 |
| 2025-09-17 | 15.63 | 15.77 | 0.09 | 0.57% | 15.58 | 15.99 | 92400 | 14614.74 | 2.24% | 0.00 |
| 2025-09-16 | 15.28 | 15.68 | 0.49 | 3.23% | 15.10 | 15.68 | 109717 | 17050.88 | 2.65% | 0.00 |
| 2025-09-15 | 15.41 | 15.19 | -0.18 | -1.17% | 15.14 | 15.46 | 60154 | 9181.48 | 1.46% | 0.00 |
| 2025-09-12 | 15.59 | 15.37 | -0.26 | -1.66% | 15.28 | 15.68 | 76507 | 11832.94 | 1.85% | 0.00 |
| 2025-09-11 | 15.15 | 15.63 | 0.45 | 2.96% | 14.94 | 15.63 | 94519 | 14519.83 | 2.29% | 0.00 |
| 2025-09-10 | 15.37 | 15.18 | -0.11 | -0.72% | 15.18 | 15.60 | 67374 | 10347.87 | 1.63% | 0.00 |
| 2025-09-09 | 15.90 | 15.29 | -0.63 | -3.96% | 15.20 | 15.90 | 90315 | 13946.35 | 2.18% | 20.00 |
| 2025-09-08 | 15.92 | 15.92 | 0.02 | 0.13% | 15.71 | 16.15 | 112762 | 17897.66 | 2.73% | 1.00 |
| 2025-09-05 | 15.08 | 15.90 | 0.73 | 4.81% | 15.05 | 15.97 | 190464 | 29794.66 | 4.61% | 2.00 |
| 2025-09-04 | 15.08 | 15.17 | 0.29 | 1.95% | 14.82 | 16.32 | 175732 | 27106.93 | 4.25% | 8.00 |
| 2025-09-03 | 15.40 | 14.88 | -0.47 | -3.06% | 14.85 | 15.52 | 78471 | 11909.45 | 1.90% | 0.00 |
| 2025-09-02 | 15.77 | 15.35 | -0.52 | -3.28% | 15.05 | 15.86 | 111468 | 17090.38 | 2.70% | 0.00 |
| 2025-09-01 | 16.04 | 15.87 | -0.11 | -0.69% | 15.71 | 16.13 | 88730 | 14073.44 | 2.15% | 0.00 |
| 2025-08-29 | 16.18 | 15.98 | -0.16 | -0.99% | 15.81 | 16.29 | 122593 | 19574.89 | 2.97% | 0.00 |
| 2025-08-28 | 15.81 | 16.14 | 0.22 | 1.38% | 15.51 | 16.25 | 141902 | 22644.39 | 3.43% | 11.00 |
| 2025-08-27 | 16.52 | 15.92 | -0.49 | -2.99% | 15.91 | 17.07 | 197938 | 32640.64 | 4.79% | 0.00 |
| 2025-08-26 | 15.91 | 16.41 | 0.48 | 3.01% | 15.78 | 16.70 | 203315 | 33219.51 | 4.92% | 0.00 |
| 2025-08-25 | 15.97 | 15.93 | -0.06 | -0.38% | 15.85 | 16.18 | 131371 | 21003.68 | 3.18% | 0.00 |
| 2025-08-22 | 15.88 | 15.99 | 0.07 | 0.44% | 15.71 | 16.09 | 115864 | 18470.34 | 2.80% | 2.00 |
| 2025-08-21 | 16.10 | 15.92 | -0.19 | -1.18% | 15.79 | 16.38 | 157622 | 25271.90 | 3.81% | 0.00 |
| 2025-08-20 | 15.57 | 16.11 | 0.48 | 3.07% | 15.39 | 16.11 | 186879 | 29760.08 | 4.52% | 0.00 |
深证大盘股票行情在线 K线走势图
格林精密(300968)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
