绿通科技（301322）历史行情

以下为绿通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
2026-10-06	44.440	42.420	45.500	42.290	-1.730	-3.918%	374.60万	1.63亿	3.483%
2026-10-05	44.440	42.420	45.500	42.290	-1.730	-3.918%	374.60万	1.63亿	3.483%
2026-10-02	44.440	42.420	45.500	42.290	-1.730	-3.918%	374.60万	1.63亿	3.483%
2026-10-01	44.440	42.420	45.500	42.290	-1.730	-3.918%	374.60万	1.63亿	3.483%
2026-09-30	44.440	42.420	45.500	42.290	-1.730	-3.918%	3.75万	0.00亿	0.000%
2026-09-29	43.550	44.150	44.650	42.310	0.600	1.378%	3.69万	0.00亿	0.000%
2026-09-28	48.410	43.550	48.500	43.320	-3.760	-7.948%	5.41万	0.00亿	0.000%
2026-09-27	44.500	47.310	49.780	44.500	2.290	5.087%	939.89万	4.47亿	8.738%
2026-09-24	44.500	47.310	49.780	44.500	2.290	5.087%	9.40万	0.00亿	0.000%
2026-09-23	44.100	45.020	45.560	43.280	1.030	2.341%	3.27万	0.00亿	0.000%
2026-09-22	44.470	43.990	45.240	43.780	-0.300	-0.677%	2.39万	0.00亿	0.000%
2026-09-21	45.240	44.290	45.880	43.450	-1.050	-2.316%	4.35万	0.00亿	0.000%
2026-09-18	44.400	45.340	45.610	43.750	1.780	4.086%	3.74万	0.00亿	0.000%
2026-09-17	43.000	43.560	44.570	42.950	0.030	0.069%	2.91万	0.00亿	0.000%
2026-09-16	41.960	43.530	43.820	41.510	1.420	3.372%	3.31万	0.00亿	0.000%
2026-09-15	41.830	42.110	43.090	41.590	0.000	0.000%	2.43万	0.00亿	0.000%
2026-09-14	39.000	42.110	42.690	38.100	1.970	4.908%	4.38万	0.00亿	0.000%
2026-09-11	42.800	40.140	43.070	39.850	-3.130	-7.234%	5.80万	0.00亿	0.000%
2026-09-10	46.520	43.270	46.790	42.690	-2.340	-5.130%	8.23万	0.00亿	0.000%
2026-09-09	43.060	45.610	46.230	42.400	4.640	11.325%	10.07万	0.00亿	0.000%
2026-09-08	41.480	40.970	41.900	39.510	-0.430	-1.039%	4.50万	0.00亿	0.000%
2026-09-07	39.800	41.400	42.030	39.330	1.950	4.943%	4.94万	0.00亿	0.000%
2026-09-04	40.700	39.450	40.960	38.980	-0.650	-1.621%	2.43万	0.00亿	0.000%
2026-09-03	40.370	40.100	41.370	39.910	-0.270	-0.669%	2.29万	0.00亿	0.000%
2026-09-02	40.220	40.370	40.640	38.940	0.150	0.373%	2.08万	0.00亿	0.000%
2026-09-01	41.970	40.220	41.990	39.490	-1.230	-2.967%	2.72万	0.00亿	0.000%
2026-08-31	40.500	41.450	41.660	39.840	0.600	1.469%	2.79万	0.00亿	0.000%
2026-08-28	43.010	40.850	43.430	40.790	-1.670	-3.928%	2.99万	0.00亿	0.000%
2026-08-27	41.410	42.520	42.750	40.950	1.140	2.755%	3.42万	0.00亿	0.000%
2026-08-26	40.750	41.380	41.950	39.600	0.630	1.546%	4.44万	0.00亿	0.000%
2026-08-25	39.390	40.750	40.960	38.650	0.580	1.444%	3.66万	0.00亿	0.000%
2026-08-24	42.010	40.170	42.500	38.010	-1.670	-3.991%	5.82万	0.00亿	0.000%
2026-08-21	39.520	41.840	41.880	39.180	1.740	4.339%	4.11万	0.00亿	0.000%
2026-08-20	39.480	40.100	41.410	38.900	1.030	2.636%	4.33万	0.00亿	0.000%
2026-08-19	40.980	39.070	41.800	38.800	-2.860	-6.821%	6.01万	0.00亿	0.000%
2026-08-18	39.900	41.930	42.310	39.130	1.620	4.019%	4.77万	0.00亿	0.000%
2026-08-17	40.960	40.310	40.960	39.210	-0.190	-0.469%	4.37万	0.00亿	0.000%
2026-08-14	38.020	40.500	40.680	38.020	2.300	6.021%	4.48万	0.00亿	0.000%
2026-08-13	39.470	38.200	40.500	38.060	-1.120	-2.848%	5.83万	0.00亿	0.000%
2026-08-12	38.570	39.320	39.850	37.920	0.330	0.846%	4.52万	0.00亿	0.000%
2026-08-11	37.450	38.990	39.500	35.780	1.470	3.918%	5.53万	0.00亿	0.000%
2026-08-10	37.310	37.520	37.880	36.220	0.170	0.455%	4.06万	0.00亿	0.000%
2026-08-07	36.000	37.350	37.940	35.900	1.130	3.120%	4.36万	0.00亿	0.000%
2026-08-06	35.640	36.220	36.780	35.010	-0.090	-0.248%	3.73万	0.00亿	0.000%
2026-08-05	34.800	36.310	36.990	34.050	1.790	5.185%	4.28万	0.00亿	0.000%
2026-08-04	33.300	34.520	35.080	32.350	1.870	5.727%	3.48万	0.00亿	0.000%
2026-08-03	32.120	32.650	32.920	31.510	0.600	1.872%	3.94万	0.00亿	0.000%
2026-07-31	32.110	32.050	33.560	30.650	2.850	9.760%	5.66万	0.00亿	0.000%
2026-07-30	31.780	29.200	32.080	28.730	-2.890	-9.006%	4.12万	0.00亿	0.000%
2026-07-29	33.000	32.090	33.570	30.480	-1.160	-3.489%	5.44万	0.00亿	0.000%
2026-07-28	34.090	33.250	35.460	32.750	-0.860	-2.521%	4.08万	0.00亿	0.000%
2026-07-27	31.450	34.110	34.180	31.220	2.170	6.794%	4.09万	0.00亿	0.000%
2026-07-24	31.890	31.940	32.580	30.880	-0.200	-0.622%	3.05万	0.00亿	0.000%
2026-07-23	32.050	32.140	33.560	31.500	-0.080	-0.248%	3.39万	0.00亿	0.000%
2026-07-22	31.320	32.220	33.250	31.320	-0.100	-0.309%	5.46万	0.00亿	0.000%
2026-07-21	31.100	32.320	32.360	26.000	1.220	3.923%	8.03万	0.00亿	0.000%
2026-07-20	35.520	31.100	36.200	30.540	-3.800	-10.888%	6.34万	0.00亿	0.000%
2026-07-17	38.990	34.900	38.990	34.550	-4.040	-10.375%	5.48万	0.00亿	0.000%
2026-07-16	41.900	38.940	43.060	38.510	-3.300	-7.813%	3.88万	0.00亿	0.000%
2026-07-15	42.850	42.240	45.670	41.630	-0.760	-1.767%	5.16万	0.00亿	0.000%
2026-07-14	42.370	43.000	44.580	41.300	2.040	4.980%	6.32万	0.00亿	0.000%
2026-07-13	44.360	40.960	44.690	40.800	-4.210	-9.320%	4.56万	0.00亿	0.000%
2026-07-10	48.050	45.170	49.180	45.000	-2.970	-6.170%	3.40万	0.00亿	0.000%
2026-07-09	46.800	48.140	48.870	44.580	2.190	4.766%	4.06万	0.00亿	0.000%
2026-07-08	48.000	45.950	49.820	45.580	-1.750	-3.669%	2.78万	0.00亿	0.000%
2026-07-07	49.000	47.700	49.850	47.300	-1.770	-3.578%	2.65万	0.00亿	0.000%
2026-07-06	49.700	49.470	51.500	48.030	0.170	0.345%	3.39万	0.00亿	0.000%
2026-07-03	50.880	49.300	51.180	49.260	-1.780	-3.485%	3.56万	0.00亿	0.000%
2026-07-02	53.850	51.080	54.360	50.880	-3.260	-5.999%	3.90万	0.00亿	0.000%
2026-07-01	52.430	54.340	56.200	52.180	0.990	1.856%	5.09万	0.00亿	0.000%
2026-06-30	53.500	53.350	55.630	52.850	-0.330	-0.615%	4.79万	0.00亿	0.000%
2026-06-29	56.230	53.680	57.280	52.520	-3.010	-5.310%	5.56万	0.00亿	0.000%
2026-06-26	58.720	56.690	59.880	56.600	-0.880	-1.529%	6.20万	0.00亿	0.000%
2026-06-25	63.990	57.570	64.000	56.200	-6.180	-9.694%	10.86万	0.00亿	0.000%
2026-06-24	56.000	63.750	64.700	55.550	6.750	11.842%	10.69万	0.00亿	0.000%
2026-06-23	57.200	57.000	58.880	56.350	-0.410	-0.714%	4.83万	0.00亿	0.000%
2026-06-22	58.000	57.410	59.570	55.610	-1.150	-1.964%	5.40万	0.00亿	0.000%
2026-06-18	57.060	58.560	59.980	56.900	1.450	2.539%	5.25万	0.00亿	0.000%
2026-06-17	54.610	57.110	57.920	54.160	1.570	2.827%	4.79万	0.00亿	0.000%
2026-06-16	55.520	55.540	56.720	54.790	-0.370	-0.662%	4.81万	0.00亿	0.000%
2026-06-15	55.000	55.910	56.360	53.640	1.360	2.493%	5.36万	0.00亿	0.000%
2026-06-12	58.790	54.550	59.000	54.090	-3.210	-5.557%	6.64万	0.00亿	0.000%
2026-06-11	57.710	57.760	59.900	56.910	1.160	2.049%	8.22万	0.00亿	0.000%
2026-06-10	55.670	56.600	61.610	55.240	1.170	2.111%	10.23万	0.00亿	0.000%
2026-06-09	51.480	55.430	55.780	50.810	4.620	9.093%	8.50万	0.00亿	0.000%
2026-06-08	45.480	50.810	52.230	45.260	2.870	5.987%	8.43万	0.00亿	0.000%
2026-06-05	47.000	47.940	48.890	45.800	-0.250	-0.519%	6.01万	0.00亿	0.000%
2026-06-04	49.950	48.190	50.790	47.800	-2.810	-5.510%	7.38万	0.00亿	0.000%
2026-06-03	50.490	51.000	53.160	49.910	0.270	0.532%	7.25万	0.00亿	0.000%
2026-06-02	51.000	50.730	53.550	50.000	-0.420	-0.821%	7.39万	0.00亿	0.000%
2026-06-01	51.080	51.150	53.300	49.810	-0.860	-1.654%	10.54万	0.00亿	0.000%
2026-05-29	59.310	52.010	59.550	51.900	-7.200	-12.160%	16.12万	0.00亿	0.000%
2026-05-28	51.200	59.210	60.000	51.000	5.760	10.776%	19.50万	0.00亿	0.000%
2026-05-27	50.130	53.450	53.800	48.950	1.590	3.066%	15.39万	0.00亿	0.000%
2026-05-26	57.290	51.860	59.190	49.850	-5.450	-9.510%	18.36万	0.00亿	0.000%
2026-05-25	57.780	57.310	58.950	53.450	0.360	0.632%	20.14万	0.00亿	0.000%
2026-05-22	56.110	56.950	58.450	52.580	0.420	0.743%	16.97万	0.00亿	0.000%
2026-05-21	58.950	56.530	60.810	53.370	2.460	4.550%	24.68万	0.00亿	0.000%
2026-05-20	54.070	54.070	54.070	54.070	9.020	20.022%	3.66万	0.00亿	0.000%
2026-05-19	44.740	45.050	45.210	43.020	0.290	0.648%	4.25万	0.00亿	0.000%
2026-05-18	41.450	44.760	44.900	41.020	3.310	7.986%	4.79万	0.00亿	0.000%
2026-05-15	42.370	41.450	43.570	41.200	-0.900	-2.125%	3.83万	0.00亿	0.000%
2026-05-14	41.890	42.350	44.830	41.790	1.200	2.916%	4.62万	0.00亿	0.000%
2026-05-13	40.220	41.150	42.100	40.130	1.000	2.491%	2.77万	0.00亿	0.000%
2026-05-12	41.750	40.150	41.820	40.040	-1.470	-3.532%	2.21万	0.00亿	0.000%
2026-05-11	40.130	41.620	42.140	40.120	1.510	3.765%	3.28万	0.00亿	0.000%
2026-05-08	40.540	40.110	40.830	39.560	-0.260	-0.644%	2.18万	0.00亿	0.000%
2026-05-07	39.950	40.370	40.750	39.270	0.380	0.950%	3.59万	0.00亿	0.000%
2026-05-06	39.230	39.990	41.260	38.960	1.240	3.200%	4.89万	0.00亿	0.000%
2026-04-30	35.750	38.750	39.690	35.750	2.840	7.909%	6.93万	0.00亿	0.000%
2026-04-29	36.440	35.910	36.440	35.580	-0.100	-0.278%	1.76万	0.00亿	0.000%
2026-04-28	36.760	36.010	36.940	35.710	-0.980	-2.649%	2.03万	0.00亿	0.000%
2026-04-27	34.750	36.990	37.430	34.600	0.820	2.267%	4.65万	0.00亿	0.000%
2026-04-24	36.170	36.170	36.630	35.800	-0.200	-0.550%	1.56万	0.00亿	0.000%
2026-04-23	36.700	36.370	37.050	35.870	-0.570	-1.543%	2.16万	0.00亿	0.000%
2026-04-22	35.450	36.940	37.840	35.000	1.650	4.676%	4.18万	0.00亿	0.000%
2026-04-21	36.190	35.290	36.190	34.500	-0.910	-2.514%	2.51万	0.00亿	0.000%
2026-04-20	35.710	36.200	36.320	35.420	0.350	0.976%	3.98万	0.00亿	0.000%
2026-04-17	35.640	35.850	36.250	35.300	0.070	0.196%	3.18万	0.00亿	0.000%
2026-04-16	34.150	35.780	36.450	34.140	1.630	4.773%	4.67万	0.00亿	0.000%
2026-04-15	34.870	34.150	35.230	34.130	-0.810	-2.317%	3.05万	0.00亿	0.000%
2026-04-14	33.640	34.960	35.250	33.630	1.600	4.796%	5.03万	0.00亿	0.000%
2026-04-13	32.120	33.360	33.920	31.920	1.110	3.442%	3.80万	0.00亿	0.000%
2026-04-10	31.480	32.250	32.850	31.340	0.960	3.068%	1.98万	0.00亿	0.000%
2026-04-09	31.150	31.290	32.030	31.030	-0.010	-0.032%	1.71万	0.00亿	0.000%
2026-04-08	30.850	31.300	31.550	30.450	0.000	0.000%	2.46万	0.00亿	0.000%
2026-04-07	28.710	30.070	30.230	28.710	0.000	0.000%	1.68万	0.00亿	0.000%
2026-04-03	29.790	28.730	29.790	28.610	0.000	0.000%	0.87万	0.00亿	0.000%
2026-04-02	29.950	29.320	30.080	29.110	0.000	0.000%	1.19万	0.00亿	0.000%
2026-04-01	30.070	30.060	30.630	29.760	0.000	0.000%	1.28万	0.00亿	0.000%