绿联科技(301606)股票行情 绿联科技股票行情 301606股票行情_爱股网
绿联科技(301606)股票行情
绿联科技(301606)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 |
|---|
| 2025-10-24 | 60.25 | 59.33 | -0.29 | -0.49% | 59.00 | 60.25 | 16818 | 10001.21 | 0.77% | 0.00 |
| 2025-10-23 | 59.00 | 59.62 | 0.61 | 1.03% | 58.70 | 59.96 | 15982 | 9455.50 | 0.73% | 0.00 |
| 2025-10-22 | 60.15 | 59.01 | -1.14 | -1.90% | 58.82 | 60.46 | 16979 | 10127.76 | 0.78% | 0.00 |
| 2025-10-21 | 60.48 | 60.15 | 0.30 | 0.50% | 59.15 | 60.51 | 16897 | 10105.45 | 0.77% | 0.00 |
| 2025-10-20 | 59.01 | 59.85 | 0.99 | 1.68% | 59.00 | 60.29 | 12740 | 7597.15 | 0.58% | 0.00 |
| 2025-10-17 | 60.69 | 58.86 | -2.21 | -3.62% | 58.57 | 61.29 | 11847 | 7086.66 | 0.54% | 0.00 |
| 2025-10-16 | 62.60 | 61.07 | -1.52 | -2.43% | 60.80 | 62.66 | 20798 | 12798.99 | 0.95% | 0.00 |
| 2025-10-15 | 61.21 | 62.59 | 1.38 | 2.25% | 60.01 | 62.99 | 12435 | 7667.29 | 0.57% | 0.00 |
| 2025-10-14 | 62.71 | 61.21 | -1.24 | -1.99% | 61.03 | 63.08 | 17111 | 10615.98 | 0.78% | 0.00 |
| 2025-10-13 | 60.28 | 62.45 | -1.09 | -1.72% | 59.66 | 63.48 | 22943 | 14278.32 | 1.05% | 0.00 |
| 2025-10-10 | 63.95 | 63.54 | -0.20 | -0.31% | 63.19 | 65.43 | 23018 | 14753.56 | 1.05% | 0.00 |
| 2025-10-09 | 64.18 | 63.74 | -0.24 | -0.38% | 63.33 | 65.76 | 21700 | 14030.22 | 0.99% | 0.00 |
| 2025-09-30 | 65.08 | 63.98 | -1.08 | -1.66% | 63.17 | 65.85 | 15951 | 10239.26 | 0.73% | 0.00 |
| 2025-09-29 | 65.00 | 65.06 | -0.07 | -0.11% | 64.18 | 66.87 | 26020 | 16995.92 | 1.19% | 0.00 |
| 2025-09-26 | 68.54 | 65.13 | -2.37 | -3.51% | 65.12 | 70.68 | 32826 | 22301.06 | 1.50% | 0.00 |
| 2025-09-25 | 67.38 | 67.50 | 0.11 | 0.16% | 66.33 | 68.45 | 23176 | 15626.08 | 1.06% | 0.00 |
| 2025-09-24 | 66.00 | 67.39 | 1.41 | 2.14% | 65.13 | 67.98 | 16329 | 10899.62 | 0.75% | 0.00 |
| 2025-09-23 | 67.20 | 65.98 | -1.32 | -1.96% | 63.88 | 67.68 | 24547 | 16076.52 | 1.12% | 0.00 |
| 2025-09-22 | 67.05 | 67.30 | 0.04 | 0.06% | 66.56 | 70.20 | 22086 | 15132.65 | 1.01% | 0.00 |
| 2025-09-19 | 67.00 | 67.26 | 0.71 | 1.07% | 66.30 | 68.08 | 15329 | 10327.04 | 0.70% | 0.00 |
| 2025-09-18 | 67.73 | 66.55 | -1.44 | -2.12% | 65.55 | 69.94 | 23634 | 16061.80 | 1.08% | 0.00 |
| 2025-09-17 | 67.09 | 67.99 | 0.91 | 1.36% | 66.48 | 68.99 | 20047 | 13545.20 | 0.92% | 0.00 |
| 2025-09-16 | 64.57 | 67.08 | 2.16 | 3.33% | 64.01 | 67.47 | 29006 | 19277.02 | 1.32% | 0.00 |
| 2025-09-15 | 66.54 | 64.92 | -1.56 | -2.35% | 64.68 | 67.50 | 26322 | 17200.15 | 1.20% | 0.00 |
| 2025-09-12 | 65.77 | 66.48 | 0.72 | 1.09% | 64.55 | 67.49 | 30171 | 20055.66 | 1.38% | 0.00 |
| 2025-09-11 | 63.66 | 65.76 | 1.46 | 2.27% | 63.57 | 66.80 | 31683 | 20698.85 | 1.45% | 0.00 |
| 2025-09-10 | 63.30 | 64.30 | 1.32 | 2.10% | 62.40 | 65.88 | 29278 | 18890.16 | 1.34% | 0.00 |
| 2025-09-09 | 64.37 | 62.98 | -1.66 | -2.57% | 62.60 | 64.64 | 21281 | 13429.44 | 0.97% | 0.00 |
| 2025-09-08 | 63.66 | 64.64 | 0.98 | 1.54% | 62.65 | 65.25 | 31466 | 20113.30 | 1.44% | 0.00 |
| 2025-09-05 | 63.01 | 63.66 | 1.03 | 1.64% | 62.02 | 64.60 | 29941 | 19045.45 | 1.37% | 0.00 |
| 2025-09-04 | 64.39 | 62.63 | -1.44 | -2.25% | 61.40 | 65.38 | 27374 | 17234.46 | 1.25% | 0.10 |
| 2025-09-03 | 65.22 | 64.07 | -1.14 | -1.75% | 63.07 | 65.61 | 26529 | 17064.71 | 1.21% | 0.00 |
| 2025-09-02 | 65.64 | 65.21 | -0.14 | -0.21% | 62.10 | 65.64 | 44976 | 28835.94 | 2.05% | 0.00 |
| 2025-09-01 | 65.20 | 65.35 | -2.15 | -3.19% | 64.11 | 66.01 | 51348 | 33360.98 | 2.34% | 0.00 |
| 2025-08-29 | 70.10 | 67.50 | -4.62 | -6.41% | 62.38 | 70.10 | 97232 | 62977.27 | 4.44% | 0.00 |
| 2025-08-28 | 70.00 | 72.12 | 2.84 | 4.10% | 69.33 | 72.30 | 32714 | 23232.91 | 1.49% | 0.00 |
| 2025-08-27 | 68.37 | 69.28 | 0.24 | 0.35% | 68.37 | 73.46 | 35993 | 25549.07 | 1.64% | 0.00 |
| 2025-08-26 | 68.32 | 69.04 | 1.01 | 1.48% | 67.60 | 71.45 | 27141 | 18989.68 | 1.24% | 0.00 |
| 2025-08-25 | 67.31 | 68.03 | 0.89 | 1.33% | 66.80 | 68.80 | 26881 | 18179.14 | 1.23% | 0.00 |
| 2025-08-22 | 67.88 | 67.14 | -0.75 | -1.10% | 66.25 | 68.50 | 28202 | 18917.05 | 1.29% | 0.00 |
| 2025-08-21 | 69.65 | 67.89 | -1.44 | -2.08% | 67.00 | 69.65 | 19906 | 13583.64 | 0.91% | 0.00 |
| 2025-08-20 | 66.68 | 69.33 | 2.67 | 4.01% | 65.74 | 69.60 | 28522 | 19321.52 | 1.30% | 0.00 |
| 2025-08-19 | 68.54 | 66.66 | -2.14 | -3.11% | 65.51 | 69.67 | 37935 | 25417.44 | 1.73% | 0.00 |
| 2025-08-18 | 67.98 | 68.80 | 0.48 | 0.70% | 67.00 | 71.18 | 34622 | 23876.88 | 1.58% | 0.00 |
| 2025-08-15 | 64.67 | 68.32 | 3.53 | 5.45% | 63.91 | 70.00 | 38072 | 25831.58 | 1.74% | 14.00 |
| 2025-08-14 | 65.50 | 64.79 | -1.63 | -2.45% | 63.43 | 66.88 | 37335 | 24220.46 | 1.70% | 0.00 |
| 2025-08-13 | 61.15 | 66.42 | 4.73 | 7.67% | 60.28 | 66.42 | 52870 | 33930.01 | 2.41% | 0.00 |
| 2025-08-12 | 59.89 | 61.69 | 2.69 | 4.56% | 58.00 | 62.38 | 51514 | 30848.48 | 2.35% | 0.00 |
| 2025-08-11 | 52.25 | 59.00 | 6.75 | 12.92% | 51.81 | 60.23 | 58408 | 33627.16 | 2.67% | 0.00 |
| 2025-08-08 | 50.34 | 52.25 | 1.91 | 3.79% | 49.70 | 52.90 | 31515 | 16286.33 | 1.44% | 0.00 |
| 2025-08-07 | 49.66 | 50.34 | 0.76 | 1.53% | 49.14 | 51.17 | 24590 | 12394.93 | 1.12% | 0.00 |
| 2025-08-06 | 49.60 | 49.58 | -0.26 | -0.52% | 49.14 | 49.95 | 15890 | 7855.77 | 0.73% | 0.00 |
| 2025-08-05 | 50.01 | 49.84 | -0.27 | -0.54% | 49.60 | 50.31 | 16932 | 8441.67 | 0.77% | 0.00 |
| 2025-08-04 | 49.30 | 50.11 | 0.08 | 0.16% | 49.13 | 50.64 | 25263 | 12653.40 | 1.15% | 0.00 |
| 2025-08-01 | 48.11 | 50.03 | 1.60 | 3.30% | 47.88 | 50.99 | 36048 | 18062.33 | 1.65% | 1.00 |
| 2025-07-31 | 48.45 | 48.43 | -0.52 | -1.06% | 48.00 | 49.40 | 22949 | 11202.48 | 1.05% | 0.00 |
| 2025-07-30 | 48.75 | 48.95 | 0.27 | 0.55% | 48.35 | 49.89 | 19594 | 9606.94 | 0.89% | 0.00 |
| 2025-07-29 | 48.85 | 48.68 | -0.34 | -0.69% | 48.46 | 49.88 | 27546 | 13510.15 | 1.26% | 0.00 |
| 2025-07-28 | 46.01 | 49.02 | 3.12 | 6.80% | 45.89 | 49.45 | 50933 | 24501.14 | 2.33% | 0.00 |
| 2025-07-25 | 45.86 | 45.90 | -0.16 | -0.35% | 45.52 | 46.24 | 12756 | 5838.09 | 3.84% | 0.00 |
| 2025-07-24 | 45.90 | 46.06 | 0.43 | 0.94% | 45.70 | 46.30 | 12442 | 5716.92 | 3.75% | 0.00 |
| 2025-07-23 | 45.87 | 45.63 | -0.26 | -0.57% | 45.54 | 46.08 | 15794 | 7228.17 | 4.76% | 0.00 |
| 2025-07-22 | 46.80 | 45.89 | -1.06 | -2.26% | 45.80 | 46.94 | 21166 | 9769.77 | 6.37% | 0.00 |
| 2025-07-21 | 47.24 | 46.95 | -0.21 | -0.45% | 46.80 | 48.13 | 14561 | 6877.11 | 4.39% | 0.00 |
| 2025-07-18 | 47.27 | 47.16 | -0.11 | -0.23% | 46.70 | 47.48 | 8448 | 3979.94 | 2.54% | 0.00 |
| 2025-07-17 | 47.60 | 47.27 | -0.42 | -0.88% | 46.88 | 47.80 | 17541 | 8275.38 | 5.28% | 0.00 |
| 2025-07-16 | 47.46 | 47.69 | 0.39 | 0.82% | 47.42 | 48.62 | 19717 | 9453.21 | 5.94% | 0.00 |
| 2025-07-15 | 47.30 | 47.30 | 0.28 | 0.60% | 46.66 | 47.60 | 16385 | 7717.82 | 4.93% | 0.00 |
| 2025-07-14 | 46.35 | 47.02 | 0.67 | 1.45% | 45.81 | 47.27 | 15612 | 7297.43 | 4.70% | 0.00 |
| 2025-07-11 | 46.08 | 46.35 | 0.19 | 0.41% | 46.04 | 47.00 | 15073 | 7017.97 | 4.54% | 0.00 |
| 2025-07-10 | 47.15 | 46.16 | -0.99 | -2.10% | 45.94 | 47.53 | 18590 | 8640.69 | 5.60% | 1.00 |
| 2025-07-09 | 47.28 | 47.15 | -0.12 | -0.25% | 47.01 | 47.66 | 10424 | 4926.42 | 3.14% | 0.00 |
| 2025-07-08 | 46.86 | 47.27 | 0.34 | 0.72% | 46.70 | 47.66 | 16656 | 7874.54 | 5.02% | 0.00 |
| 2025-07-07 | 48.60 | 46.93 | -1.24 | -2.57% | 46.75 | 48.60 | 23597 | 11148.56 | 7.11% | 0.00 |
| 2025-07-04 | 48.30 | 48.17 | -0.22 | -0.45% | 47.80 | 48.88 | 16396 | 7920.12 | 4.94% | 0.00 |
| 2025-07-03 | 48.30 | 48.39 | 0.31 | 0.64% | 48.01 | 49.14 | 19020 | 9201.56 | 5.73% | 0.00 |
| 2025-07-02 | 48.73 | 48.08 | -0.99 | -2.02% | 47.81 | 49.00 | 22000 | 10639.46 | 6.63% | 0.00 |
| 2025-07-01 | 48.89 | 49.07 | -2.36 | -4.59% | 48.60 | 51.15 | 34348 | 17044.91 | 10.35% | 0.00 |
| 2025-06-30 | 54.91 | 51.43 | 0.20 | 0.39% | 50.12 | 56.60 | 53697 | 27877.42 | 16.17% | 0.00 |
| 2025-06-27 | 50.00 | 51.23 | 2.23 | 4.55% | 49.09 | 52.48 | 32434 | 16389.09 | 9.77% | 0.00 |
深证大盘股票行情在线 K线走势图
绿联科技(301606)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
