绿盟科技（300369）历史行情
以下为绿盟科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 8.690 | 10.430 | 10.430 | 8.530 | 1.740 | 20.023% | 10,564.09万 | 10.07亿 | 13.073% |
| 2026-10-08 | 9.240 | 8.690 | 9.260 | 8.610 | -0.570 | -6.156% | 63.03万 | 0.00亿 | 0.000% |
| 2026-10-07 | 9.060 | 9.260 | 9.580 | 8.620 | 0.160 | 1.758% | 10,012.12万 | 9.10亿 | 12.390% |
| 2026-10-06 | 9.060 | 9.260 | 9.580 | 8.620 | 0.160 | 1.758% | 10,012.12万 | 9.10亿 | 12.390% |
| 2026-10-05 | 9.060 | 9.260 | 9.580 | 8.620 | 0.160 | 1.758% | 10,012.12万 | 9.10亿 | 12.390% |
| 2026-10-02 | 9.060 | 9.260 | 9.580 | 8.620 | 0.160 | 1.758% | 10,012.12万 | 9.10亿 | 12.390% |
| 2026-10-01 | 9.060 | 9.260 | 9.580 | 8.620 | 0.160 | 1.758% | 10,012.12万 | 9.10亿 | 12.390% |
| 2026-09-30 | 9.060 | 9.260 | 9.580 | 8.620 | 0.160 | 1.758% | 100.12万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.970 | 9.100 | 9.760 | 8.640 | 0.150 | 1.676% | 114.91万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.020 | 8.950 | 9.130 | 8.610 | 0.100 | 1.130% | 103.84万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.310 | 8.850 | 9.440 | 8.790 | -0.420 | -4.531% | 5,016.46万 | 4.51亿 | 6.208% |
| 2026-09-24 | 9.310 | 8.850 | 9.440 | 8.790 | -0.420 | -4.531% | 50.16万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.830 | 9.270 | 9.850 | 9.220 | -0.630 | -6.364% | 77.49万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.420 | 9.900 | 9.960 | 9.300 | 0.430 | 4.541% | 100.91万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.300 | 9.470 | 9.590 | 8.250 | 1.140 | 13.685% | 118.98万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.990 | 8.330 | 8.620 | 7.960 | 0.430 | 5.443% | 81.35万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.000 | 7.900 | 8.160 | 7.860 | -0.150 | -1.863% | 41.23万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.000 | 8.050 | 8.220 | 7.880 | -0.180 | -2.187% | 64.92万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.770 | 8.230 | 8.860 | 8.180 | -0.420 | -4.855% | 99.58万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.380 | 8.650 | 8.880 | 8.100 | 0.850 | 10.897% | 127.45万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.400 | 7.800 | 8.580 | 7.480 | -0.290 | -3.585% | 78.21万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.870 | 8.090 | 8.290 | 7.840 | 0.180 | 2.276% | 59.64万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.890 | 7.910 | 7.980 | 7.740 | 0.010 | 0.127% | 31.91万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.840 | 7.900 | 7.960 | 7.750 | 0.010 | 0.127% | 38.47万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.890 | 7.890 | 8.080 | 7.720 | -0.080 | -1.004% | 53.05万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.020 | 7.970 | 8.160 | 7.830 | 0.250 | 3.238% | 69.77万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.540 | 7.720 | 7.820 | 7.450 | 0.280 | 3.763% | 56.85万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.490 | 7.440 | 7.630 | 7.420 | -0.220 | -2.872% | 31.07万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.520 | 7.660 | 7.730 | 7.410 | 0.110 | 1.457% | 60.62万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.000 | 7.550 | 7.600 | 7.000 | 0.320 | 4.426% | 67.29万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.360 | 7.230 | 7.590 | 7.150 | 0.260 | 3.730% | 77.78万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.900 | 6.970 | 7.130 | 6.880 | 0.140 | 2.050% | 38.72万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.730 | 6.830 | 6.940 | 6.730 | 0.050 | 0.737% | 21.81万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.590 | 6.780 | 6.900 | 6.550 | 0.120 | 1.802% | 26.68万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.890 | 6.660 | 6.900 | 6.570 | -0.260 | -3.757% | 28.44万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.870 | 6.920 | 7.000 | 6.650 | -0.010 | -0.144% | 31.91万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.150 | 6.930 | 7.180 | 6.890 | -0.160 | -2.257% | 39.36万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.390 | 7.090 | 7.550 | 7.060 | -0.520 | -6.833% | 53.06万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.760 | 7.610 | 7.790 | 7.400 | -0.240 | -3.057% | 60.92万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.660 | 7.850 | 7.900 | 7.420 | 0.060 | 0.770% | 75.96万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.290 | 7.790 | 7.950 | 7.030 | 0.500 | 6.859% | 106.38万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.520 | 7.290 | 7.610 | 7.280 | -0.340 | -4.456% | 71.11万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.890 | 7.630 | 7.920 | 7.550 | -0.300 | -3.783% | 76.90万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.520 | 7.930 | 8.360 | 7.490 | 0.420 | 5.593% | 115.43万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.510 | 7.510 | 7.700 | 7.310 | 0.010 | 0.133% | 68.77万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.800 | 7.500 | 7.900 | 7.160 | -0.800 | -9.639% | 129.83万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.560 | 8.300 | 8.440 | 7.500 | 0.570 | 7.374% | 139.76万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.650 | 7.730 | 8.060 | 7.520 | 0.110 | 1.444% | 97.81万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.740 | 7.620 | 7.750 | 7.380 | 0.160 | 2.145% | 76.39万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.560 | 7.460 | 7.700 | 7.270 | 0.020 | 0.269% | 83.27万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.610 | 7.440 | 7.870 | 6.610 | 0.880 | 13.415% | 148.06万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.630 | 6.560 | 7.060 | 6.550 | -0.210 | -3.102% | 89.79万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.480 | 6.770 | 7.690 | 6.700 | -0.150 | -2.168% | 109.00万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.290 | 6.920 | 7.240 | 6.210 | 0.620 | 9.841% | 110.02万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.030 | 6.300 | 6.340 | 5.910 | 0.230 | 3.789% | 35.26万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.410 | 6.070 | 6.460 | 6.020 | -0.480 | -7.328% | 54.59万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.660 | 6.550 | 6.770 | 6.430 | -0.360 | -5.210% | 73.25万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.300 | 6.910 | 7.300 | 6.260 | 0.420 | 6.471% | 105.45万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.390 | 6.490 | 6.760 | 6.120 | 0.110 | 1.724% | 77.27万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.420 | 6.380 | 6.700 | 6.190 | -0.120 | -1.846% | 62.61万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.770 | 6.500 | 6.860 | 6.300 | -0.330 | -4.832% | 76.92万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.120 | 6.830 | 7.320 | 6.760 | -0.650 | -8.690% | 105.49万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.990 | 7.480 | 7.890 | 6.950 | 0.530 | 7.626% | 119.06万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.750 | 6.950 | 6.980 | 6.600 | -0.040 | -0.572% | 78.28万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.630 | 6.990 | 7.180 | 6.530 | 0.380 | 5.749% | 120.02万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.630 | 6.610 | 6.900 | 6.510 | -0.080 | -1.196% | 81.01万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.480 | 6.690 | 6.910 | 6.400 | 0.210 | 3.241% | 107.59万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.390 | 6.480 | 6.480 | 5.360 | 1.080 | 20.000% | 88.99万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.470 | 5.400 | 5.560 | 5.360 | -0.130 | -2.351% | 17.27万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.570 | 5.530 | 5.690 | 5.440 | -0.030 | -0.540% | 18.85万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.540 | 5.560 | 5.620 | 5.450 | 0.020 | 0.361% | 22.12万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.570 | 5.540 | 5.900 | 5.510 | -0.050 | -0.894% | 35.22万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.450 | 5.590 | 5.780 | 5.450 | 0.150 | 2.757% | 27.01万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.230 | 5.440 | 5.720 | 5.230 | 0.190 | 3.619% | 30.98万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.280 | 5.250 | 5.300 | 5.150 | -0.020 | -0.380% | 21.56万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.480 | 5.270 | 5.480 | 5.270 | -0.230 | -4.182% | 23.27万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.640 | 5.500 | 5.700 | 5.450 | -0.150 | -2.655% | 19.74万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.850 | 5.650 | 5.850 | 5.560 | -0.170 | -2.921% | 19.96万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.850 | 5.820 | 5.980 | 5.790 | -0.080 | -1.356% | 19.34万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.750 | 5.900 | 5.920 | 5.550 | 0.130 | 2.253% | 26.32万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.810 | 5.770 | 5.900 | 5.660 | -0.070 | -1.199% | 27.66万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.870 | 5.840 | 5.880 | 5.740 | -0.080 | -1.351% | 18.26万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.900 | 5.920 | 5.950 | 5.810 | -0.020 | -0.337% | 14.39万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.870 | 5.940 | 6.030 | 5.800 | 0.100 | 1.712% | 15.99万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.880 | 5.840 | 5.960 | 5.760 | 0.080 | 1.389% | 17.40万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.970 | 5.760 | 5.990 | 5.710 | -0.260 | -4.319% | 21.28万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.110 | 6.020 | 6.190 | 5.920 | -0.140 | -2.273% | 17.76万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.120 | 6.160 | 6.180 | 6.000 | 0.090 | 1.483% | 13.97万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.130 | 6.070 | 6.270 | 5.980 | -0.180 | -2.880% | 17.80万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.230 | 6.250 | 6.390 | 6.170 | 0.020 | 0.321% | 17.42万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.360 | 6.230 | 6.400 | 6.180 | -0.170 | -2.656% | 17.28万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.420 | 6.400 | 6.530 | 6.340 | -0.100 | -1.538% | 18.34万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.750 | 6.500 | 6.760 | 6.370 | -0.120 | -1.813% | 23.38万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.460 | 6.620 | 6.780 | 6.430 | 0.140 | 2.160% | 28.36万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.850 | 6.480 | 6.850 | 6.400 | -0.270 | -4.000% | 28.55万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.880 | 6.750 | 6.960 | 6.600 | -0.150 | -2.174% | 31.21万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.860 | 6.900 | 7.170 | 6.730 | 0.050 | 0.730% | 39.17万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.950 | 6.850 | 7.030 | 6.750 | -0.140 | -2.003% | 21.44万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.050 | 6.990 | 7.090 | 6.910 | -0.020 | -0.285% | 15.72万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.980 | 7.010 | 7.020 | 6.840 | 0.080 | 1.154% | 20.62万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.290 | 6.930 | 7.390 | 6.920 | -0.320 | -4.414% | 26.77万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.420 | 7.250 | 7.480 | 7.210 | -0.220 | -2.945% | 20.04万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.320 | 7.470 | 7.500 | 7.300 | 0.170 | 2.329% | 19.92万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.190 | 7.300 | 7.390 | 7.180 | 0.090 | 1.248% | 20.55万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.370 | 7.210 | 7.450 | 7.160 | -0.110 | -1.503% | 23.05万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.720 | 7.320 | 7.770 | 7.320 | -0.360 | -4.687% | 27.46万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.500 | 7.680 | 7.720 | 7.430 | 0.150 | 1.992% | 26.36万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.760 | 7.530 | 7.770 | 7.510 | -0.290 | -3.708% | 27.69万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.790 | 7.820 | 7.890 | 7.640 | 0.070 | 0.903% | 37.90万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.990 | 7.750 | 8.080 | 7.680 | 0.150 | 1.974% | 49.43万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.570 | 7.600 | 7.610 | 7.380 | 0.090 | 1.198% | 27.73万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.490 | 7.510 | 7.620 | 7.420 | 0.170 | 2.316% | 29.73万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.400 | 7.340 | 7.470 | 7.280 | -0.120 | -1.609% | 30.17万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.440 | 7.460 | 7.520 | 7.270 | -0.370 | -4.725% | 52.45万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.060 | 7.830 | 8.130 | 7.810 | -0.320 | -3.926% | 28.91万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.010 | 8.150 | 8.160 | 7.920 | 0.100 | 1.242% | 21.64万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.070 | 8.050 | 8.160 | 7.970 | -0.050 | -0.617% | 23.56万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.160 | 8.100 | 8.330 | 8.070 | -0.080 | -0.978% | 24.32万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.050 | 8.180 | 8.190 | 8.000 | 0.100 | 1.238% | 18.04万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.200 | 8.080 | 8.200 | 7.990 | -0.130 | -1.583% | 21.64万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.210 | 8.210 | 8.270 | 8.110 | 0.020 | 0.244% | 23.18万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.260 | 8.190 | 8.290 | 8.100 | -0.100 | -1.206% | 21.62万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.140 | 8.290 | 8.340 | 8.120 | 0.190 | 2.346% | 24.28万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.340 | 8.100 | 8.370 | 8.050 | -0.230 | -2.761% | 28.32万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.360 | 8.330 | 8.500 | 8.240 | 0.110 | 1.338% | 26.50万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.020 | 8.220 | 8.340 | 8.020 | 0.000 | 0.000% | 30.15万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.130 | 8.090 | 8.250 | 8.080 | 0.000 | 0.000% | 27.53万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.200 | 8.030 | 8.220 | 7.970 | 0.000 | 0.000% | 31.35万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.000 | 8.340 | 8.360 | 8.000 | 0.000 | 0.000% | 46.69万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.690 | 7.710 | 7.820 | 7.670 | 0.000 | 0.000% | 20.74万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.990 | 7.690 | 8.020 | 7.650 | 0.000 | 0.000% | 23.67万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.320 | 7.910 | 8.340 | 7.860 | 0.000 | 0.000% | 43.59万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.400 | 8.390 | 8.520 | 8.320 | 0.000 | 0.000% | 33.06万 | 0.00亿 | 0.000% |