格林精密（300968）历史行情

以下为格林精密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
2026-10-05	9.700	9.640	9.730	9.450	-0.010	-0.104%	476.25万	0.46亿	1.152%
2026-10-02	9.700	9.640	9.730	9.450	-0.010	-0.104%	476.25万	0.46亿	1.152%
2026-10-01	9.700	9.640	9.730	9.450	-0.010	-0.104%	476.25万	0.46亿	1.152%
2026-09-30	9.700	9.640	9.730	9.450	-0.010	-0.104%	4.76万	0.00亿	0.000%
2026-09-29	9.550	9.650	9.720	9.450	0.100	1.047%	3.64万	0.00亿	0.000%
2026-09-28	9.890	9.550	9.890	9.410	-0.260	-2.650%	4.95万	0.00亿	0.000%
2026-09-27	9.940	9.810	10.010	9.810	-0.140	-1.407%	328.27万	0.32亿	0.794%
2026-09-24	9.940	9.810	10.010	9.810	-0.140	-1.407%	3.28万	0.00亿	0.000%
2026-09-23	10.080	9.950	10.080	9.900	-0.150	-1.485%	3.75万	0.00亿	0.000%
2026-09-22	10.030	10.100	10.220	9.960	0.090	0.899%	5.95万	0.00亿	0.000%
2026-09-21	9.790	10.010	10.090	9.720	0.290	2.984%	6.27万	0.00亿	0.000%
2026-09-18	9.650	9.720	9.870	9.640	0.070	0.725%	6.14万	0.00亿	0.000%
2026-09-17	9.670	9.650	9.730	9.460	0.000	0.000%	5.43万	0.00亿	0.000%
2026-09-16	9.720	9.650	9.740	9.510	0.000	0.000%	4.55万	0.00亿	0.000%
2026-09-15	9.720	9.650	9.800	9.600	-0.130	-1.329%	4.23万	0.00亿	0.000%
2026-09-14	9.680	9.780	9.870	9.550	0.090	0.929%	4.73万	0.00亿	0.000%
2026-09-11	9.750	9.690	9.830	9.400	-0.120	-1.223%	7.66万	0.00亿	0.000%
2026-09-10	9.950	9.810	10.010	9.750	-0.240	-2.388%	6.49万	0.00亿	0.000%
2026-09-09	10.490	10.050	10.490	10.010	-0.440	-4.194%	9.25万	0.00亿	0.000%
2026-09-08	10.660	10.490	10.660	10.410	-0.180	-1.687%	8.70万	0.00亿	0.000%
2026-09-07	10.460	10.670	10.740	10.390	0.220	2.105%	9.64万	0.00亿	0.000%
2026-09-04	10.630	10.450	10.970	10.360	-0.030	-0.286%	13.69万	0.00亿	0.000%
2026-09-03	11.000	10.480	11.120	10.450	-0.540	-4.900%	21.18万	0.00亿	0.000%
2026-09-02	10.900	11.020	11.990	10.710	0.220	2.037%	32.55万	0.00亿	0.000%
2026-09-01	10.540	10.800	10.880	10.500	0.240	2.273%	8.29万	0.00亿	0.000%
2026-08-31	10.040	10.560	10.600	9.980	0.350	3.428%	8.67万	0.00亿	0.000%
2026-08-28	10.450	10.210	10.450	10.100	-0.390	-3.679%	10.59万	0.00亿	0.000%
2026-08-27	10.330	10.600	10.680	10.300	0.220	2.119%	7.74万	0.00亿	0.000%
2026-08-26	10.470	10.380	10.470	10.080	0.030	0.290%	6.63万	0.00亿	0.000%
2026-08-25	9.770	10.350	10.430	9.710	0.470	4.757%	10.98万	0.00亿	0.000%
2026-08-24	10.330	9.880	10.370	9.730	-0.430	-4.171%	7.58万	0.00亿	0.000%
2026-08-21	10.170	10.310	10.400	9.970	0.040	0.389%	6.86万	0.00亿	0.000%
2026-08-20	10.220	10.270	10.460	10.000	0.160	1.583%	7.55万	0.00亿	0.000%
2026-08-19	10.790	10.110	10.790	10.040	-0.820	-7.502%	11.41万	0.00亿	0.000%
2026-08-18	10.810	10.930	10.950	10.520	0.090	0.830%	10.88万	0.00亿	0.000%
2026-08-17	10.690	10.840	10.920	10.690	0.080	0.743%	11.57万	0.00亿	0.000%
2026-08-14	10.810	10.760	11.580	10.530	-0.040	-0.370%	16.74万	0.00亿	0.000%
2026-08-13	10.890	10.800	11.100	10.800	-0.060	-0.552%	12.32万	0.00亿	0.000%
2026-08-12	10.790	10.860	10.940	10.760	-0.040	-0.367%	8.73万	0.00亿	0.000%
2026-08-11	10.950	10.900	11.000	10.750	-0.090	-0.819%	9.68万	0.00亿	0.000%
2026-08-10	10.820	10.990	11.000	10.590	0.130	1.197%	10.94万	0.00亿	0.000%
2026-08-07	10.960	10.860	10.960	10.560	-0.110	-1.003%	12.27万	0.00亿	0.000%
2026-08-06	10.880	10.970	11.160	10.770	-0.160	-1.438%	17.54万	0.00亿	0.000%
2026-08-05	10.440	11.130	11.380	10.360	0.680	6.507%	26.35万	0.00亿	0.000%
2026-08-04	10.110	10.450	10.520	10.040	0.360	3.568%	16.79万	0.00亿	0.000%
2026-08-03	9.960	10.090	10.300	9.690	0.270	2.749%	19.28万	0.00亿	0.000%
2026-07-31	9.800	9.820	10.130	9.650	0.440	4.691%	21.04万	0.00亿	0.000%
2026-07-30	10.350	9.380	10.610	9.360	-1.170	-11.090%	27.66万	0.00亿	0.000%
2026-07-29	10.400	10.550	10.800	10.070	0.030	0.285%	21.37万	0.00亿	0.000%
2026-07-28	10.150	10.520	11.030	10.030	-0.150	-1.406%	23.60万	0.00亿	0.000%
2026-07-27	10.400	10.670	10.670	9.580	0.170	1.619%	28.32万	0.00亿	0.000%
2026-07-24	11.340	10.500	11.640	10.480	-1.490	-12.427%	35.87万	0.00亿	0.000%
2026-07-23	12.720	11.990	12.880	11.300	-0.910	-7.054%	41.21万	0.00亿	0.000%
2026-07-22	11.640	12.900	13.090	11.500	0.410	3.283%	50.27万	0.00亿	0.000%
2026-07-21	10.610	12.490	12.730	10.200	1.550	14.168%	51.40万	0.00亿	0.000%
2026-07-20	10.160	10.940	11.180	10.080	-0.220	-1.971%	37.51万	0.00亿	0.000%
2026-07-17	10.590	11.160	12.010	10.380	0.920	8.984%	46.78万	0.00亿	0.000%
2026-07-16	9.050	10.240	10.240	9.040	1.710	20.047%	16.27万	0.00亿	0.000%
2026-07-15	8.520	8.530	8.710	8.360	0.010	0.117%	4.30万	0.00亿	0.000%
2026-07-14	8.330	8.520	8.520	8.130	0.190	2.281%	6.63万	0.00亿	0.000%
2026-07-13	8.860	8.330	8.880	8.300	-0.510	-5.769%	6.83万	0.00亿	0.000%
2026-07-10	8.900	8.840	9.170	8.720	0.020	0.227%	7.35万	0.00亿	0.000%
2026-07-09	8.700	8.820	8.850	8.430	0.120	1.379%	8.54万	0.00亿	0.000%
2026-07-08	8.830	8.700	8.930	8.700	-0.130	-1.472%	6.35万	0.00亿	0.000%
2026-07-07	9.210	8.830	9.280	8.810	-0.450	-4.849%	7.59万	0.00亿	0.000%
2026-07-06	9.550	9.280	9.650	9.210	-0.290	-3.030%	4.87万	0.00亿	0.000%
2026-07-03	9.460	9.570	9.690	9.370	0.120	1.270%	6.51万	0.00亿	0.000%
2026-07-02	9.620	9.450	9.860	9.410	-0.210	-2.174%	7.92万	0.00亿	0.000%
2026-07-01	9.640	9.660	9.850	9.410	0.020	0.207%	7.51万	0.00亿	0.000%
2026-06-30	9.420	9.640	9.770	9.200	0.220	2.335%	6.00万	0.00亿	0.000%
2026-06-29	9.800	9.420	9.900	9.230	-0.400	-4.073%	8.64万	0.00亿	0.000%
2026-06-26	10.190	9.820	10.190	9.670	-0.360	-3.536%	8.85万	0.00亿	0.000%
2026-06-25	10.260	10.180	10.500	10.120	-0.170	-1.643%	6.25万	0.00亿	0.000%
2026-06-24	10.590	10.350	10.730	10.150	-0.380	-3.541%	5.79万	0.00亿	0.000%
2026-06-23	10.640	10.730	10.900	10.590	-0.010	-0.093%	5.63万	0.00亿	0.000%
2026-06-22	10.700	10.740	10.970	10.300	-0.060	-0.556%	8.10万	0.00亿	0.000%
2026-06-18	10.980	10.800	11.070	10.690	-0.270	-2.439%	6.25万	0.00亿	0.000%
2026-06-17	10.660	11.070	11.240	10.660	0.250	2.311%	8.00万	0.00亿	0.000%
2026-06-16	10.580	10.820	10.920	10.340	0.240	2.268%	6.32万	0.00亿	0.000%
2026-06-15	10.410	10.580	10.780	10.360	0.220	2.124%	6.87万	0.00亿	0.000%
2026-06-12	10.500	10.360	11.000	10.260	0.100	0.975%	8.71万	0.00亿	0.000%
2026-06-11	10.500	10.260	10.510	10.090	-0.240	-2.286%	7.10万	0.00亿	0.000%
2026-06-10	10.970	10.500	10.970	10.340	-0.580	-5.235%	8.21万	0.00亿	0.000%
2026-06-09	10.950	11.080	11.260	10.650	0.300	2.783%	9.31万	0.00亿	0.000%
2026-06-08	11.110	10.780	11.360	10.710	-0.620	-5.439%	9.85万	0.00亿	0.000%
2026-06-05	11.130	11.400	11.750	10.800	0.190	1.695%	10.82万	0.00亿	0.000%
2026-06-04	11.300	11.210	11.900	11.120	-0.210	-1.839%	9.51万	0.00亿	0.000%
2026-06-03	11.880	11.420	12.130	11.320	-0.580	-4.833%	13.59万	0.00亿	0.000%
2026-06-02	12.010	12.000	13.100	11.800	0.240	2.041%	18.93万	0.00亿	0.000%
2026-06-01	10.970	11.760	12.360	10.910	1.010	9.395%	18.84万	0.00亿	0.000%
2026-05-29	11.670	10.750	11.770	10.690	-0.850	-7.328%	9.02万	0.00亿	0.000%
2026-05-28	11.460	11.600	11.850	11.360	0.050	0.433%	6.54万	0.00亿	0.000%
2026-05-27	11.880	11.550	12.130	11.480	-0.330	-2.778%	7.16万	0.00亿	0.000%
2026-05-26	12.020	11.880	12.330	11.700	-0.290	-2.383%	5.92万	0.00亿	0.000%
2026-05-25	12.120	12.170	12.290	11.950	0.050	0.413%	5.43万	0.00亿	0.000%
2026-05-22	11.850	12.120	12.250	11.770	0.260	2.192%	6.53万	0.00亿	0.000%
2026-05-21	12.480	11.860	12.760	11.790	-0.540	-4.355%	7.13万	0.00亿	0.000%
2026-05-20	12.700	12.400	12.780	12.370	-0.390	-3.049%	5.50万	0.00亿	0.000%
2026-05-19	12.680	12.790	12.850	12.420	0.090	0.709%	5.98万	0.00亿	0.000%
2026-05-18	12.600	12.700	12.830	12.490	0.080	0.634%	6.40万	0.00亿	0.000%
2026-05-15	12.780	12.620	13.010	12.540	-0.110	-0.864%	7.88万	0.00亿	0.000%
2026-05-14	12.960	12.730	13.120	12.730	-0.230	-1.775%	8.45万	0.00亿	0.000%
2026-05-13	13.020	12.960	13.290	12.750	-0.180	-1.370%	11.88万	0.00亿	0.000%
2026-05-12	12.800	13.140	13.290	12.620	0.380	2.978%	13.59万	0.00亿	0.000%
2026-05-11	12.500	12.760	13.020	12.380	0.450	3.656%	11.86万	0.00亿	0.000%
2026-05-08	12.180	12.310	12.420	12.030	0.130	1.067%	5.81万	0.00亿	0.000%
2026-05-07	11.980	12.180	12.200	11.910	0.250	2.096%	5.14万	0.00亿	0.000%
2026-05-06	11.890	11.930	12.070	11.810	0.140	1.187%	4.51万	0.00亿	0.000%
2026-04-30	11.680	11.790	11.920	11.510	0.110	0.942%	3.53万	0.00亿	0.000%
2026-04-29	11.480	11.680	11.790	11.400	0.200	1.742%	4.58万	0.00亿	0.000%
2026-04-28	11.710	11.480	11.870	11.400	-0.310	-2.629%	5.89万	0.00亿	0.000%
2026-04-27	11.690	11.790	11.820	11.000	-0.010	-0.085%	10.89万	0.00亿	0.000%
2026-04-24	11.630	11.800	11.880	11.620	0.100	0.855%	3.62万	0.00亿	0.000%
2026-04-23	12.030	11.700	12.080	11.660	-0.330	-2.743%	3.49万	0.00亿	0.000%
2026-04-22	11.910	12.030	12.070	11.850	0.090	0.754%	3.43万	0.00亿	0.000%
2026-04-21	12.010	11.940	12.060	11.840	-0.120	-0.995%	3.86万	0.00亿	0.000%
2026-04-20	12.130	12.060	12.220	12.030	-0.080	-0.659%	3.54万	0.00亿	0.000%
2026-04-17	12.180	12.140	12.180	12.030	-0.040	-0.328%	3.22万	0.00亿	0.000%
2026-04-16	12.120	12.180	12.210	12.030	0.060	0.495%	3.54万	0.00亿	0.000%
2026-04-15	12.180	12.120	12.350	12.080	0.060	0.498%	4.56万	0.00亿	0.000%
2026-04-14	12.060	12.060	12.150	11.940	0.120	1.005%	3.48万	0.00亿	0.000%
2026-04-13	11.810	11.940	11.980	11.750	0.050	0.421%	3.49万	0.00亿	0.000%
2026-04-10	11.910	11.890	12.050	11.870	0.080	0.677%	3.61万	0.00亿	0.000%
2026-04-09	11.720	11.810	12.110	11.680	-0.020	-0.169%	6.46万	0.00亿	0.000%
2026-04-08	11.570	11.830	11.830	11.540	0.480	4.229%	5.11万	0.00亿	0.000%
2026-04-07	11.180	11.350	11.420	11.100	0.000	0.000%	3.78万	0.00亿	0.000%
2026-04-03	11.350	11.070	11.480	11.040	0.000	0.000%	3.78万	0.00亿	0.000%
2026-04-02	11.600	11.350	11.640	11.220	0.000	0.000%	3.34万	0.00亿	0.000%
2026-04-01	11.600	11.630	11.670	11.460	0.000	0.000%	3.62万	0.00亿	0.000%