绿联科技（301606）历史行情

以下为绿联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
2026-10-02	50.980	49.890	50.980	49.330	-0.900	-1.772%	227.04万	1.13亿	1.376%
2026-10-01	50.980	49.890	50.980	49.330	-0.900	-1.772%	227.04万	1.13亿	1.376%
2026-09-30	50.980	49.890	50.980	49.330	-0.900	-1.772%	2.27万	0.00亿	0.000%
2026-09-29	50.300	50.790	51.140	49.690	0.740	1.479%	2.85万	0.00亿	0.000%
2026-09-28	52.540	50.050	52.900	49.950	-2.460	-4.685%	3.99万	0.00亿	0.000%
2026-09-27	54.460	52.510	54.460	52.500	-2.120	-3.881%	302.35万	1.60亿	1.832%
2026-09-24	54.460	52.510	54.460	52.500	-2.120	-3.881%	3.02万	0.00亿	0.000%
2026-09-23	56.970	54.630	57.310	54.380	-2.520	-4.409%	4.70万	0.00亿	0.000%
2026-09-22	57.000	57.150	58.650	56.300	0.780	1.384%	6.02万	0.00亿	0.000%
2026-09-21	55.150	56.370	57.210	54.760	1.300	2.361%	6.40万	0.00亿	0.000%
2026-09-18	53.350	55.070	55.200	52.900	2.260	4.279%	4.79万	0.00亿	0.000%
2026-09-17	53.000	52.810	54.870	52.650	-0.950	-1.767%	3.35万	0.00亿	0.000%
2026-09-16	52.310	53.760	54.500	50.980	1.270	2.420%	5.62万	0.00亿	0.000%
2026-09-15	51.830	52.490	53.880	51.650	0.590	1.137%	3.62万	0.00亿	0.000%
2026-09-14	52.820	51.900	52.870	51.100	-1.520	-2.845%	3.35万	0.00亿	0.000%
2026-09-11	53.300	53.420	54.060	52.310	-0.470	-0.872%	3.56万	0.00亿	0.000%
2026-09-10	53.950	53.890	54.400	53.020	-1.130	-2.054%	3.90万	0.00亿	0.000%
2026-09-09	54.150	55.020	55.110	53.210	0.430	0.788%	5.79万	0.00亿	0.000%
2026-09-08	56.660	54.590	57.450	54.200	-2.700	-4.713%	7.22万	0.00亿	0.000%
2026-09-07	57.960	57.290	59.230	56.500	-0.110	-0.192%	7.30万	0.00亿	0.000%
2026-09-04	54.370	57.400	58.870	54.370	3.030	5.573%	10.83万	0.00亿	0.000%
2026-09-03	55.550	54.370	55.980	53.750	-0.770	-1.396%	6.52万	0.00亿	0.000%
2026-09-02	51.500	55.140	57.860	51.050	4.160	8.160%	11.01万	0.00亿	0.000%
2026-09-01	51.500	50.980	52.050	50.820	-0.710	-1.374%	3.31万	0.00亿	0.000%
2026-08-31	51.210	51.690	52.700	50.510	-0.080	-0.155%	3.89万	0.00亿	0.000%
2026-08-28	52.300	51.770	53.030	51.770	-0.940	-1.783%	3.65万	0.00亿	0.000%
2026-08-27	53.480	52.710	53.700	51.510	-0.800	-1.495%	5.68万	0.00亿	0.000%
2026-08-26	54.640	53.510	55.000	52.480	-1.590	-2.886%	7.28万	0.00亿	0.000%
2026-08-25	52.830	55.100	56.000	51.390	6.150	12.564%	8.59万	0.00亿	0.000%
2026-08-24	50.560	48.950	50.900	48.180	-1.640	-3.242%	3.01万	0.00亿	0.000%
2026-08-21	50.330	50.590	51.450	50.030	0.080	0.158%	1.77万	0.00亿	0.000%
2026-08-20	49.980	50.510	51.300	49.710	0.660	1.324%	1.77万	0.00亿	0.000%
2026-08-19	52.450	49.850	52.500	49.590	-3.380	-6.350%	2.98万	0.00亿	0.000%
2026-08-18	52.870	53.230	53.990	51.990	0.270	0.510%	3.02万	0.00亿	0.000%
2026-08-17	51.710	52.960	52.980	51.300	1.400	2.715%	2.73万	0.00亿	0.000%
2026-08-14	51.820	51.560	52.380	50.990	-0.230	-0.444%	1.96万	0.00亿	0.000%
2026-08-13	53.010	51.790	53.500	51.600	-0.960	-1.820%	2.75万	0.00亿	0.000%
2026-08-12	52.990	52.750	53.400	52.500	-0.360	-0.678%	2.09万	0.00亿	0.000%
2026-08-11	53.450	53.110	53.660	51.900	-0.340	-0.636%	2.48万	0.00亿	0.000%
2026-08-10	52.990	53.450	53.790	52.180	0.590	1.116%	3.13万	0.00亿	0.000%
2026-08-07	53.350	52.860	54.040	52.000	-0.640	-1.196%	2.77万	0.00亿	0.000%
2026-08-06	53.280	53.500	54.220	52.570	-0.540	-0.999%	3.01万	0.00亿	0.000%
2026-08-05	52.130	54.040	54.330	52.000	1.590	3.031%	3.06万	0.00亿	0.000%
2026-08-04	51.000	52.450	53.110	50.260	1.730	3.411%	3.08万	0.00亿	0.000%
2026-08-03	52.860	50.720	53.360	50.360	-2.560	-4.805%	3.54万	0.00亿	0.000%
2026-07-31	52.510	53.280	53.780	52.230	1.500	2.897%	3.43万	0.00亿	0.000%
2026-07-30	51.440	51.780	53.200	51.030	-0.660	-1.259%	3.29万	0.00亿	0.000%
2026-07-29	48.840	52.440	53.080	47.700	3.500	7.152%	5.97万	0.00亿	0.000%
2026-07-28	50.610	48.940	51.530	48.130	-2.990	-5.758%	5.03万	0.00亿	0.000%
2026-07-27	53.400	51.930	53.450	50.510	-1.520	-2.844%	4.72万	0.00亿	0.000%
2026-07-24	53.500	53.450	54.500	52.600	-0.990	-1.819%	1.96万	0.00亿	0.000%
2026-07-23	55.840	54.440	56.650	54.090	-1.390	-2.490%	3.04万	0.00亿	0.000%
2026-07-22	58.400	55.830	58.720	55.510	-2.860	-4.873%	3.64万	0.00亿	0.000%
2026-07-21	59.000	58.690	59.890	56.210	-1.210	-2.020%	4.44万	0.00亿	0.000%
2026-07-20	57.880	59.900	61.500	56.650	3.200	5.644%	4.30万	0.00亿	0.000%
2026-07-17	60.230	56.700	61.580	56.680	-4.400	-7.201%	3.65万	0.00亿	0.000%
2026-07-16	58.230	61.100	64.200	56.840	2.400	4.089%	5.27万	0.00亿	0.000%
2026-07-15	56.480	58.700	59.700	56.420	2.220	3.931%	3.68万	0.00亿	0.000%
2026-07-14	54.820	56.480	57.120	54.740	1.360	2.467%	2.46万	0.00亿	0.000%
2026-07-13	57.100	55.120	57.410	54.740	-2.410	-4.189%	2.75万	0.00亿	0.000%
2026-07-10	57.000	57.530	58.990	56.890	0.360	0.630%	2.27万	0.00亿	0.000%
2026-07-09	56.400	57.170	57.300	55.010	0.620	1.096%	2.12万	0.00亿	0.000%
2026-07-08	56.890	56.550	57.950	56.460	-0.140	-0.247%	2.31万	0.00亿	0.000%
2026-07-07	57.690	56.690	58.280	56.360	-1.360	-2.343%	2.03万	0.00亿	0.000%
2026-07-06	59.310	58.050	60.000	56.910	-1.190	-2.009%	2.62万	0.00亿	0.000%
2026-07-03	59.000	59.240	60.390	58.690	0.660	1.127%	2.42万	0.00亿	0.000%
2026-07-02	60.010	58.580	61.200	58.260	-1.910	-3.158%	2.84万	0.00亿	0.000%
2026-07-01	61.030	60.490	63.300	60.100	-0.530	-0.869%	3.24万	0.00亿	0.000%
2026-06-30	57.000	61.020	62.190	56.660	4.320	7.619%	5.19万	0.00亿	0.000%
2026-06-29	58.010	56.700	58.320	55.950	-1.050	-1.818%	3.98万	0.00亿	0.000%
2026-06-26	61.400	57.750	61.510	57.700	-4.280	-6.900%	3.90万	0.00亿	0.000%
2026-06-25	61.530	62.030	63.170	61.140	0.610	0.993%	2.80万	0.00亿	0.000%
2026-06-24	61.420	61.420	62.650	60.510	0.010	0.016%	2.58万	0.00亿	0.000%
2026-06-23	62.860	61.410	63.500	61.120	-1.440	-2.291%	2.73万	0.00亿	0.000%
2026-06-22	63.790	62.850	65.300	61.860	-0.920	-1.443%	3.28万	0.00亿	0.000%
2026-06-18	64.040	63.770	64.660	63.310	-0.210	-0.328%	2.78万	0.00亿	0.000%
2026-06-17	62.800	63.980	64.500	62.150	0.860	1.362%	2.74万	0.00亿	0.000%
2026-06-16	63.880	63.120	63.930	61.630	-0.580	-0.911%	3.38万	0.00亿	0.000%
2026-06-15	62.180	63.700	64.270	62.020	1.430	2.296%	3.68万	0.00亿	0.000%
2026-06-12	61.170	62.270	62.650	61.170	1.890	3.130%	4.07万	0.00亿	0.000%
2026-06-11	61.430	60.380	62.250	59.820	-1.240	-2.012%	2.58万	0.00亿	0.000%
2026-06-10	62.120	61.620	62.870	60.780	-1.480	-2.345%	2.17万	0.00亿	0.000%
2026-06-09	63.740	63.100	63.830	61.800	0.580	0.928%	2.21万	0.00亿	0.000%
2026-06-08	64.010	62.520	64.880	61.610	-2.860	-4.374%	3.32万	0.00亿	0.000%
2026-06-05	66.610	65.380	67.290	65.070	-1.440	-2.155%	3.10万	0.00亿	0.000%
2026-06-04	67.440	66.820	68.380	66.330	-1.680	-2.453%	3.36万	0.00亿	0.000%
2026-06-03	69.900	68.500	71.270	67.510	-1.280	-1.834%	3.45万	0.00亿	0.000%
2026-06-02	71.300	69.780	71.300	68.630	-1.520	-2.132%	3.46万	0.00亿	0.000%
2026-06-01	68.830	71.300	73.730	68.200	4.130	6.149%	6.97万	0.00亿	0.000%
2026-05-29	69.610	67.170	70.240	66.610	-2.750	-3.933%	4.15万	0.00亿	0.000%
2026-05-28	71.000	69.920	71.440	68.890	-1.040	-1.466%	3.76万	0.00亿	0.000%
2026-05-27	74.270	70.960	74.300	70.310	-2.820	-3.822%	5.67万	0.00亿	0.000%
2026-05-26	77.010	73.780	78.000	71.560	-4.100	-5.265%	8.36万	0.00亿	0.000%
2026-05-25	76.780	77.880	79.500	76.390	1.080	1.406%	4.60万	0.00亿	0.000%
2026-05-22	77.630	76.800	79.100	76.380	-0.120	-0.156%	5.05万	0.00亿	0.000%
2026-05-21	83.000	76.920	83.880	76.260	-5.410	-6.571%	5.70万	0.00亿	0.000%
2026-05-20	79.610	82.330	84.400	79.200	2.330	2.913%	5.74万	0.00亿	0.000%
2026-05-19	80.100	80.000	81.580	79.180	-0.770	-0.953%	5.69万	0.00亿	0.000%
2026-05-18	80.230	80.770	82.850	79.360	-0.510	-0.627%	4.59万	0.00亿	0.000%
2026-05-15	81.210	81.280	83.490	78.400	-0.350	-0.429%	5.18万	0.00亿	0.000%
2026-05-14	81.440	81.630	82.900	79.870	-0.250	-0.305%	6.06万	0.00亿	0.000%
2026-05-13	76.200	81.880	81.890	75.320	4.260	5.488%	8.07万	0.00亿	0.000%
2026-05-12	75.710	77.620	77.700	73.670	1.910	2.523%	6.00万	0.00亿	0.000%
2026-05-11	71.510	75.710	75.900	71.280	4.310	6.036%	7.83万	0.00亿	0.000%
2026-05-08	73.290	71.400	73.290	70.900	-3.000	-4.032%	7.07万	0.00亿	0.000%
2026-05-07	76.090	74.400	76.100	72.000	-1.690	-2.221%	8.06万	0.00亿	0.000%
2026-05-06	75.560	76.090	78.240	75.480	0.910	1.210%	5.26万	0.00亿	0.000%
2026-04-30	74.450	75.180	75.550	73.240	1.020	1.375%	4.57万	0.00亿	0.000%
2026-04-29	72.780	74.160	74.900	71.480	0.660	0.898%	4.85万	0.00亿	0.000%
2026-04-28	77.600	73.500	77.950	72.910	1.030	1.421%	7.62万	0.00亿	0.000%
2026-04-27	72.200	72.470	74.000	72.110	0.910	1.272%	3.68万	0.00亿	0.000%
2026-04-24	71.720	71.560	72.580	71.090	-0.340	-0.473%	2.37万	0.00亿	0.000%
2026-04-23	73.250	71.900	73.470	71.300	-1.500	-2.044%	3.01万	0.00亿	0.000%
2026-04-22	73.200	73.400	73.490	72.200	0.570	0.783%	2.71万	0.00亿	0.000%
2026-04-21	74.200	72.830	74.570	72.400	-1.570	-2.110%	3.56万	0.00亿	0.000%
2026-04-20	74.900	74.400	75.050	74.020	-0.150	-0.201%	2.75万	0.00亿	0.000%
2026-04-17	74.420	74.550	75.100	73.010	0.070	0.094%	3.66万	0.00亿	0.000%
2026-04-16	74.500	74.480	74.950	73.980	0.360	0.486%	2.68万	0.00亿	0.000%
2026-04-15	75.600	74.120	78.300	73.900	-2.280	-2.984%	5.06万	0.00亿	0.000%
2026-04-14	74.730	76.400	76.780	73.780	2.420	3.271%	5.27万	0.00亿	0.000%
2026-04-13	74.700	73.980	75.700	72.900	-1.520	-2.013%	4.62万	0.00亿	0.000%
2026-04-10	73.140	75.500	75.910	72.340	3.190	4.412%	7.05万	0.00亿	0.000%
2026-04-09	71.400	72.310	73.550	70.820	0.020	0.028%	5.15万	0.00亿	0.000%
2026-04-08	70.400	72.290	72.380	69.500	4.010	5.873%	4.89万	0.00亿	0.000%
2026-04-07	68.000	68.280	69.470	67.230	0.000	0.000%	2.92万	0.00亿	0.000%
2026-04-03	68.220	68.380	68.790	66.760	0.000	0.000%	3.07万	0.00亿	0.000%
2026-04-02	69.580	68.030	70.400	67.580	0.000	0.000%	3.44万	0.00亿	0.000%
2026-04-01	68.400	70.510	70.900	68.320	0.000	0.000%	5.75万	0.00亿	0.000%