| 股票名称 | 代码 300968 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 格林精密 | 2024-03-26 二 | 9.50 | 9.56 | 9.42 | 9.74 | 9.19 | -1.46% | 5.40% | 93497 | 8857万 | 16.31 | 38.94 | 57.76 | | 2 | 格林精密 | 2024-03-27 三 | 9.40 | 9.42 | 8.85 | 9.43 | 8.80 | -6.05% | 5.79% | 100290 | 9088万 | 15.32 | 36.58 | 54.27 | | 3 | 格林精密 | 2024-03-28 四 | 8.89 | 8.85 | 9.20 | 9.37 | 8.80 | 3.95% | 5.41% | 93715 | 8584万 | 15.93 | 38.03 | 56.42 | | 4 | 格林精密 | 2024-03-29 五 | 9.22 | 9.20 | 9.76 | 9.77 | 9.03 | 6.09% | 8.49% | 147017 | 13875万 | 16.9 | 40.35 | 59.85 | | 5 | 格林精密 | 2024-04-01 一 | 9.89 | 9.76 | 10.21 | 10.28 | 9.57 | 4.61% | 10.91% | 188957 | 18694万 | 17.68 | 42.21 | 62.61 | | 6 | 格林精密 | 2024-04-02 二 | 10.08 | 10.21 | 9.84 | 10.11 | 9.70 | -3.62% | 7.27% | 125928 | 12434万 | 17.04 | 40.68 | 60.34 | | 7 | 格林精密 | 2024-04-03 三 | 9.83 | 9.84 | 9.42 | 9.83 | 9.26 | -4.27% | 5.69% | 98503 | 9306万 | 16.31 | 38.94 | 57.76 | | 8 | 格林精密 | 2024-04-08 一 | 9.40 | 9.42 | 8.91 | 9.43 | 8.91 | -5.41% | 4.59% | 79475 | 7200万 | 15.43 | 36.83 | 54.64 | | 9 | 格林精密 | 2024-04-09 二 | 8.96 | 8.91 | 9.14 | 9.17 | 8.91 | 2.58% | 3.91% | 67738 | 6145万 | 15.82 | 37.78 | 56.05 | | 10 | 格林精密 | 2024-04-10 三 | 9.12 | 9.14 | 8.70 | 9.14 | 8.59 | -4.81% | 4.90% | 84820 | 7466万 | 15.06 | 35.96 | 53.35 | | 11 | 格林精密 | 2024-04-11 四 | 8.61 | 8.70 | 8.71 | 8.88 | 8.58 | 0.11% | 3.90% | 67555 | 5921万 | 15.08 | 36.01 | 53.41 | | 12 | 格林精密 | 2024-04-12 五 | 8.72 | 8.71 | 8.55 | 8.84 | 8.52 | -1.84% | 4.28% | 74055 | 6419万 | 14.8 | 35.34 | 52.43 | | 13 | 格林精密 | 2024-04-15 一 | 8.43 | 8.55 | 7.92 | 8.60 | 7.73 | -7.37% | 2.48% | 102391 | 8293万 | 32.74 | 32.74 | 48.57 | | 14 | 格林精密 | 2024-04-16 二 | 7.83 | 7.92 | 7.03 | 7.86 | 6.94 | -11.24% | 2.57% | 106369 | 7660万 | 29.06 | 29.06 | 43.11 | | 15 | 格林精密 | 2024-04-17 三 | 7.17 | 7.03 | 8.08 | 8.10 | 7.17 | 14.94% | 2.99% | 123415 | 9585万 | 33.4 | 33.4 | 49.55 | | 16 | 格林精密 | 2024-04-18 四 | 8.16 | 8.08 | 7.98 | 8.30 | 7.84 | -1.24% | 2.15% | 88758 | 7113万 | 32.99 | 32.99 | 48.93 | | 17 | 格林精密 | 2024-04-19 五 | 7.93 | 7.98 | 7.80 | 8.05 | 7.74 | -2.26% | 1.48% | 60997 | 4782万 | 32.24 | 32.24 | 47.83 | | 18 | 格林精密 | 2024-04-22 一 | 7.72 | 7.80 | 7.72 | 7.90 | 7.43 | -1.03% | 1.12% | 46399 | 3554万 | 31.91 | 31.91 | 47.34 | | 19 | 格林精密 | 2024-04-23 二 | 7.83 | 7.72 | 7.85 | 8.06 | 7.72 | 1.68% | 1.53% | 63041 | 4968万 | 32.45 | 32.45 | 48.14 | | 20 | 格林精密 | 2024-04-24 三 | 7.97 | 7.85 | 8.20 | 8.21 | 7.87 | 4.46% | 1.64% | 67964 | 5498万 | 33.9 | 33.9 | 50.28 | | 21 | 格林精密 | 2024-04-25 四 | 8.39 | 8.20 | 8.46 | 8.75 | 8.22 | 3.17% | 2.39% | 98671 | 8438万 | 34.97 | 34.97 | 108.63 | | 22 | 格林精密 | 2024-04-26 五 | 8.40 | 8.46 | 8.60 | 8.70 | 8.36 | 1.65% | 1.85% | 76662 | 6576万 | 35.55 | 35.55 | 110.43 | | 23 | 格林精密 | 2024-04-29 一 | 8.70 | 8.60 | 9.01 | 9.02 | 8.65 | 4.77% | 2.16% | 89340 | 7921万 | 37.25 | 37.25 | 115.69 | | 24 | 格林精密 | 2024-04-30 二 | 8.99 | 9.01 | 8.90 | 9.08 | 8.83 | -1.22% | 1.75% | 72188 | 6455万 | 36.79 | 36.79 | 114.28 | | 25 | 格林精密 | 2024-05-06 一 | 9.09 | 8.90 | 9.08 | 9.17 | 8.90 | 2.02% | 2.11% | 87152 | 7865万 | 37.53 | 37.53 | 116.59 | | 26 | 格林精密 | 2024-05-07 二 | 9.09 | 9.08 | 9.04 | 9.15 | 8.97 | -0.44% | 1.31% | 54257 | 4918万 | 37.37 | 37.37 | 116.08 | | 27 | 格林精密 | 2024-05-08 三 | 9.06 | 9.04 | 8.86 | 9.06 | 8.82 | -1.99% | 1.08% | 44487 | 3966万 | 36.63 | 36.63 | 113.77 | | 28 | 格林精密 | 2024-05-09 四 | 8.86 | 8.86 | 8.89 | 9.01 | 8.85 | 0.34% | 0.93% | 38555 | 3448万 | 36.75 | 36.75 | 114.15 | | 29 | 格林精密 | 2024-05-10 五 | 8.95 | 8.89 | 8.62 | 8.96 | 8.57 | -3.04% | 1.33% | 55176 | 4786万 | 35.63 | 35.63 | 110.69 | | 30 | 格林精密 | 2024-05-13 一 | 8.68 | 8.62 | 8.37 | 8.68 | 8.30 | -2.90% | 1.21% | 50005 | 4215万 | 34.6 | 34.6 | 107.48 | | 31 | 格林精密 | 2024-05-14 二 | 8.45 | 8.37 | 8.54 | 8.71 | 8.39 | 2.03% | 1.24% | 51215 | 4390万 | 35.3 | 35.3 | 109.66 | | 32 | 格林精密 | 2024-05-15 三 | 8.55 | 8.54 | 8.47 | 8.66 | 8.39 | -0.82% | 0.99% | 41122 | 3509万 | 35.01 | 35.01 | 108.76 | | 33 | 格林精密 | 2024-05-16 四 | 8.48 | 8.47 | 8.65 | 8.72 | 8.48 | 2.13% | 1.11% | 45817 | 3967万 | 35.76 | 35.76 | 111.07 | | 34 | 格林精密 | 2024-05-17 五 | 8.72 | 8.65 | 8.90 | 8.90 | 8.55 | 2.89% | 1.25% | 51542 | 4524万 | 36.79 | 36.79 | 114.28 | | 35 | 格林精密 | 2024-05-20 一 | 8.97 | 8.90 | 8.85 | 8.97 | 8.79 | -0.56% | 1.22% | 50522 | 4464万 | 36.58 | 36.58 | 113.64 | | 36 | 格林精密 | 2024-05-21 二 | 8.84 | 8.85 | 9.24 | 9.43 | 8.83 | 4.41% | 4.09% | 169157 | 15576万 | 38.2 | 38.2 | 118.65 | | 37 | 格林精密 | 2024-05-22 三 | 9.12 | 9.24 | 9.38 | 9.48 | 9.08 | 1.52% | 4.28% | 176950 | 16398万 | 38.78 | 38.78 | 120.45 | | 38 | 格林精密 | 2024-05-23 四 | 9.38 | 9.38 | 9.52 | 9.88 | 9.35 | 1.49% | 6.59% | 272340 | 26304万 | 39.35 | 39.35 | 122.24 | | 39 | 格林精密 | 2024-05-24 五 | 9.41 | 9.52 | 9.10 | 9.71 | 9.08 | -4.41% | 4.65% | 192045 | 17921万 | 37.62 | 37.62 | 116.85 | | 40 | 格林精密 | 2024-05-27 一 | 9.00 | 9.10 | 9.08 | 9.10 | 8.73 | -0.22% | 3.10% | 128067 | 11411万 | 37.53 | 37.53 | 116.59 | | 41 | 格林精密 | 2024-05-28 二 | 9.07 | 9.08 | 8.88 | 9.07 | 8.82 | -2.20% | 1.87% | 77382 | 6895万 | 36.71 | 36.71 | 114.03 | | 42 | 格林精密 | 2024-05-29 三 | 8.96 | 8.88 | 9.08 | 9.21 | 8.86 | 2.25% | 2.54% | 104864 | 9490万 | 37.53 | 37.53 | 116.59 | | 43 | 格林精密 | 2024-05-30 四 | 8.92 | 9.08 | 9.08 | 9.37 | 8.75 | 0.00% | 2.89% | 119547 | 10840万 | 37.53 | 37.53 | 116.59 | | 44 | 格林精密 | 2024-05-31 五 | 9.10 | 9.08 | 9.74 | 10.01 | 9.10 | 7.27% | 6.32% | 261421 | 25363万 | 40.26 | 40.26 | 125.07 | | 45 | 格林精密 | 2024-06-03 一 | 9.73 | 9.74 | 9.60 | 9.97 | 9.46 | -1.44% | 5.16% | 213242 | 20678万 | 39.68 | 39.68 | 123.27 | | 46 | 格林精密 | 2024-06-04 二 | 9.66 | 9.60 | 9.15 | 9.68 | 8.99 | -4.69% | 3.98% | 164658 | 15166万 | 37.82 | 37.82 | 117.49 | | 47 | 格林精密 | 2024-06-05 三 | 9.09 | 9.15 | 8.80 | 9.15 | 8.74 | -3.83% | 2.98% | 123020 | 10918万 | 36.38 | 36.38 | 113 | | 48 | 格林精密 | 2024-06-06 四 | 8.76 | 8.80 | 8.32 | 9.10 | 8.20 | -5.45% | 3.31% | 136897 | 11689万 | 34.39 | 34.39 | 106.83 | | 49 | 格林精密 | 2024-06-07 五 | 8.50 | 8.27 | 8.33 | 8.75 | 8.23 | 0.73% | 2.96% | 122530 | 10336万 | 34.43 | 34.43 | 106.96 | | 50 | 格林精密 | 2024-06-11 二 | 8.34 | 8.33 | 8.62 | 8.62 | 7.91 | 3.48% | 2.25% | 93124 | 7786万 | 35.63 | 35.63 | 110.69 | | 51 | 格林精密 | 2024-06-12 三 | 8.70 | 8.62 | 9.02 | 9.19 | 8.70 | 4.64% | 3.08% | 127178 | 11443万 | 37.29 | 37.29 | 115.82 | | 52 | 格林精密 | 2024-06-13 四 | 8.92 | 9.02 | 9.10 | 9.27 | 8.88 | 0.89% | 3.24% | 133876 | 12257万 | 37.62 | 37.62 | 116.85 | | 53 | 格林精密 | 2024-06-14 五 | 9.04 | 9.10 | 9.03 | 9.11 | 8.82 | -0.77% | 1.94% | 79999 | 7174万 | 37.33 | 37.33 | 115.95 | | 54 | 格林精密 | 2024-06-17 一 | 8.95 | 9.03 | 9.25 | 9.36 | 8.87 | 2.44% | 2.75% | 113634 | 10450万 | 38.24 | 38.24 | 118.78 | | 55 | 格林精密 | 2024-06-18 二 | 9.22 | 9.25 | 9.41 | 9.43 | 9.22 | 1.73% | 2.35% | 97279 | 9064万 | 38.9 | 38.9 | 120.83 | | 56 | 格林精密 | 2024-06-19 三 | 9.35 | 9.41 | 9.31 | 9.45 | 9.25 | -1.06% | 1.60% | 65951 | 6145万 | 38.49 | 38.49 | 119.55 | | 57 | 格林精密 | 2024-06-20 四 | 9.31 | 9.31 | 9.09 | 9.39 | 9.05 | -2.36% | 1.71% | 70737 | 6508万 | 37.58 | 37.58 | 116.72 | | 58 | 格林精密 | 2024-06-21 五 | 9.05 | 9.09 | 8.96 | 9.05 | 8.71 | -1.43% | 1.44% | 59592 | 5299万 | 37.04 | 37.04 | 115.05 | | 59 | 格林精密 | 2024-06-24 一 | 8.94 | 8.96 | 8.32 | 8.97 | 8.31 | -7.14% | 2.00% | 82675 | 7098万 | 34.39 | 34.39 | 106.83 | | 60 | 格林精密 | 2024-06-25 二 | 8.41 | 8.32 | 8.13 | 8.48 | 8.06 | -2.28% | 2.04% | 84229 | 6916万 | 33.61 | 33.61 | 104.39 | | 61 | 格林精密 | 2024-06-26 三 | 8.11 | 8.13 | 8.62 | 8.64 | 7.99 | 6.03% | 2.16% | 89192 | 7441万 | 35.63 | 35.63 | 110.69 | | 62 | 格林精密 | 2024-06-27 四 | 8.70 | 8.62 | 8.70 | 9.22 | 8.55 | 0.93% | 3.60% | 148778 | 13277万 | 35.96 | 35.96 | 111.71 | | 63 | 格林精密 | 2024-06-28 五 | 8.75 | 8.70 | 9.26 | 9.55 | 8.47 | 6.44% | 4.69% | 193815 | 17751万 | 38.28 | 38.28 | 118.9 | | 64 | 格林精密 | 2024-07-01 一 | 9.15 | 9.26 | 8.98 | 9.26 | 8.77 | -3.02% | 3.11% | 128696 | 11552万 | 37.12 | 37.12 | 115.31 | | 65 | 格林精密 | 2024-07-02 二 | 8.98 | 8.98 | 9.00 | 9.24 | 8.89 | 0.22% | 2.19% | 90611 | 8165万 | 37.2 | 37.2 | 115.57 | | 66 | 格林精密 | 2024-07-03 三 | 8.90 | 9.00 | 8.77 | 9.03 | 8.69 | -2.56% | 1.56% | 64387 | 5667万 | 36.25 | 36.25 | 112.61 | | 67 | 格林精密 | 2024-07-04 四 | 8.82 | 8.77 | 8.50 | 8.91 | 8.46 | -3.08% | 1.74% | 71732 | 6232万 | 35.14 | 35.14 | 109.15 | | 68 | 格林精密 | 2024-07-05 五 | 8.55 | 8.50 | 8.62 | 8.73 | 8.25 | 1.41% | 1.77% | 73155 | 6221万 | 35.63 | 35.63 | 110.69 | | 69 | 格林精密 | 2024-07-08 一 | 8.57 | 8.62 | 8.37 | 8.78 | 8.30 | -2.90% | 1.65% | 68173 | 5753万 | 34.6 | 34.6 | 107.48 | | 70 | 格林精密 | 2024-07-09 二 | 8.46 | 8.37 | 9.12 | 9.12 | 8.33 | 8.96% | 3.75% | 155209 | 13664万 | 37.7 | 37.7 | 117.11 | | 71 | 格林精密 | 2024-07-10 三 | 9.03 | 9.12 | 9.05 | 9.14 | 8.97 | -0.77% | 2.23% | 92018 | 8331万 | 37.41 | 37.41 | 116.21 | | 72 | 格林精密 | 2024-07-11 四 | 9.33 | 9.05 | 9.27 | 9.35 | 9.02 | 2.43% | 3.09% | 127897 | 11777万 | 38.32 | 38.32 | 119.03 | | 73 | 格林精密 | 2024-07-12 五 | 9.21 | 9.27 | 9.19 | 9.27 | 9.01 | -0.86% | 2.27% | 93968 | 8575万 | 37.99 | 37.99 | 118.01 | | 74 | 格林精密 | 2024-07-15 一 | 9.17 | 9.19 | 9.02 | 9.21 | 8.90 | -1.85% | 1.57% | 64890 | 5853万 | 37.29 | 37.29 | 115.82 | | 75 | 格林精密 | 2024-07-16 二 | 9.03 | 9.02 | 9.32 | 9.35 | 8.95 | 3.33% | 3.35% | 138557 | 12797万 | 38.53 | 38.53 | 119.68 | | 76 | 格林精密 | 2024-07-17 三 | 9.25 | 9.32 | 8.77 | 9.35 | 8.75 | -5.90% | 2.60% | 107422 | 9673万 | 36.25 | 36.25 | 112.61 | | 77 | 格林精密 | 2024-07-18 四 | 8.70 | 8.77 | 8.40 | 8.70 | 8.17 | -4.22% | 3.12% | 129038 | 10804万 | 34.72 | 34.72 | 107.86 | | 78 | 格林精密 | 2024-07-19 五 | 8.37 | 8.40 | 8.57 | 8.72 | 8.34 | 2.02% | 2.16% | 89461 | 7665万 | 35.43 | 35.43 | 110.04 | | 79 | 格林精密 | 2024-07-22 一 | 8.64 | 8.57 | 8.68 | 8.69 | 8.38 | 1.28% | 1.89% | 78214 | 6694万 | 35.88 | 35.88 | 111.46 | | 80 | 格林精密 | 2024-07-23 二 | 8.60 | 8.68 | 8.34 | 8.68 | 8.30 | -3.92% | 1.96% | 81056 | 6851万 | 34.48 | 34.48 | 107.09 | | 81 | 格林精密 | 2024-07-24 三 | 8.35 | 8.34 | 8.15 | 8.46 | 8.08 | -2.28% | 2.22% | 91887 | 7554万 | 33.69 | 33.69 | 104.65 | | 82 | 格林精密 | 2024-07-25 四 | 8.07 | 8.15 | 8.12 | 8.25 | 7.93 | -0.37% | 1.73% | 71479 | 5797万 | 33.57 | 33.57 | 104.27 | | 83 | 格林精密 | 2024-07-26 五 | 8.18 | 8.12 | 8.25 | 8.28 | 8.12 | 1.60% | 1.44% | 59714 | 4906万 | 34.1 | 34.1 | 105.94 | | 84 | 格林精密 | 2024-07-29 一 | 8.27 | 8.25 | 8.41 | 8.56 | 8.19 | 1.94% | 1.66% | 68451 | 5729万 | 34.77 | 34.77 | 107.99 | | 85 | 格林精密 | 2024-07-30 二 | 8.36 | 8.41 | 8.30 | 8.48 | 8.25 | -1.31% | 1.46% | 60333 | 5039万 | 34.31 | 34.31 | 106.58 | | 86 | 格林精密 | 2024-07-31 三 | 8.36 | 8.30 | 8.63 | 8.64 | 8.26 | 3.98% | 2.06% | 84988 | 7240万 | 35.67 | 35.67 | 110.82 | | 87 | 格林精密 | 2024-08-01 四 | 8.65 | 8.63 | 8.56 | 8.70 | 8.53 | -0.81% | 1.59% | 65750 | 5655万 | 35.39 | 35.39 | 109.92 | | 88 | 格林精密 | 2024-08-02 五 | 8.50 | 8.56 | 8.21 | 8.50 | 8.19 | -4.09% | 1.93% | 79962 | 6660万 | 33.94 | 33.94 | 105.42 | | 89 | 格林精密 | 2024-08-05 一 | 8.13 | 8.21 | 7.92 | 8.23 | 7.86 | -3.53% | 2.15% | 88850 | 7142万 | 32.74 | 32.74 | 101.7 | | 90 | 格林精密 | 2024-08-06 二 | 7.98 | 7.92 | 8.01 | 8.11 | 7.90 | 1.14% | 1.56% | 64286 | 5125万 | 33.11 | 33.11 | 102.85 | | 91 | 格林精密 | 2024-08-07 三 | 7.99 | 8.01 | 7.96 | 8.10 | 7.95 | -0.62% | 1.20% | 49653 | 3986万 | 32.91 | 32.91 | 102.21 | | 92 | 格林精密 | 2024-08-08 四 | 7.95 | 7.96 | 7.97 | 8.05 | 7.77 | 0.13% | 1.39% | 57373 | 4537万 | 32.95 | 32.95 | 102.34 | | 93 | 格林精密 | 2024-08-09 五 | 7.99 | 7.97 | 8.01 | 8.10 | 7.97 | 0.50% | 0.98% | 40476 | 3248万 | 33.11 | 33.11 | 102.85 | | 94 | 格林精密 | 2024-08-12 一 | 8.01 | 8.01 | 7.90 | 8.30 | 7.84 | -1.37% | 1.69% | 69925 | 5633万 | 32.66 | 32.66 | 101.44 | | 95 | 格林精密 | 2024-08-13 二 | 7.84 | 7.90 | 8.06 | 8.06 | 7.82 | 2.03% | 1.11% | 45800 | 3645万 | 33.32 | 33.32 | 103.5 | | 96 | 格林精密 | 2024-08-14 三 | 8.14 | 8.06 | 8.53 | 8.66 | 8.00 | 5.83% | 4.37% | 180570 | 15147万 | 35.26 | 35.26 | 109.53 | | 97 | 格林精密 | 2024-08-15 四 | 8.41 | 8.53 | 9.01 | 9.29 | 8.35 | 5.63% | 7.42% | 306662 | 27268万 | 37.25 | 37.25 | 115.69 | | 98 | 格林精密 | 2024-08-16 五 | 9.10 | 9.01 | 10.81 | 10.81 | 9.02 | 19.98% | 14.09% | 582373 | 61187万 | 44.69 | 44.69 | 138.81 | | 99 | 格林精密 | 2024-08-19 一 | 10.38 | 10.81 | 9.45 | 10.38 | 9.34 | -12.58% | 14.56% | 601867 | 57948万 | 39.06 | 39.06 | 121.34 | | 100 | 格林精密 | 2024-08-20 二 | 9.21 | 9.45 | 9.03 | 9.43 | 8.98 | -4.44% | 7.77% | 321215 | 29482万 | 37.33 | 37.33 | 115.95 | | 101 | 格林精密 | 2024-08-21 三 | 8.90 | 9.03 | 8.95 | 9.16 | 8.85 | -0.89% | 5.01% | 207167 | 18643万 | 37 | 37 | 114.92 | | 102 | 格林精密 | 2024-08-22 四 | 8.98 | 8.95 | 9.19 | 9.40 | 8.89 | 2.68% | 7.50% | 310034 | 28387万 | 37.99 | 37.99 | 118.01 | | 103 | 格林精密 | 2024-08-23 五 | 9.08 | 9.19 | 9.01 | 9.17 | 8.67 | -1.96% | 5.52% | 228170 | 20285万 | 37.25 | 37.25 | 115.69 | | 104 | 格林精密 | 2024-08-26 一 | 8.97 | 9.01 | 9.38 | 9.45 | 8.72 | 4.11% | 6.63% | 274017 | 25070万 | 38.78 | 38.78 | 120.45 | | 105 | 格林精密 | 2024-08-27 二 | 9.20 | 9.38 | 9.23 | 9.28 | 9.05 | -1.60% | 4.48% | 185188 | 16956万 | 38.15 | 38.15 | 118.52 | | 106 | 格林精密 | 2024-08-28 三 | 9.15 | 9.23 | 9.00 | 9.56 | 8.88 | -2.49% | 4.33% | 179017 | 16362万 | 37.2 | 37.2 | 115.57 | | 107 | 格林精密 | 2024-08-29 四 | 8.95 | 9.00 | 9.50 | 9.64 | 8.85 | 5.56% | 6.93% | 286633 | 26762万 | 39.27 | 39.27 | 1718.1 | | 108 | 格林精密 | 2024-08-30 五 | 9.42 | 9.50 | 9.80 | 10.33 | 9.42 | 3.16% | 9.78% | 404199 | 39778万 | 40.51 | 40.51 | 1772.35 | | 109 | 格林精密 | 2024-09-02 一 | 9.80 | 9.80 | 9.66 | 10.09 | 9.62 | -1.43% | 6.14% | 253739 | 24836万 | 39.93 | 39.93 | 1747.03 | | 110 | 格林精密 | 2024-09-03 二 | 9.57 | 9.66 | 9.66 | 9.84 | 9.50 | 0.00% | 3.95% | 163324 | 15806万 | 39.93 | 39.93 | 1747.03 | | 111 | 格林精密 | 2024-09-04 三 | 9.55 | 9.66 | 9.36 | 9.60 | 9.24 | -3.11% | 3.70% | 152797 | 14330万 | 38.69 | 38.69 | 1692.78 | | 112 | 格林精密 | 2024-09-05 四 | 9.33 | 9.36 | 9.38 | 9.43 | 9.23 | 0.21% | 2.30% | 94922 | 8860万 | 38.78 | 38.78 | 1696.4 | | 113 | 格林精密 | 2024-09-06 五 | 9.35 | 9.38 | 9.02 | 9.36 | 9.00 | -3.84% | 2.52% | 103987 | 9494万 | 37.29 | 37.29 | 1631.29 | | 114 | 格林精密 | 2024-09-09 一 | 9.16 | 9.02 | 8.96 | 9.30 | 8.91 | -0.67% | 2.29% | 94859 | 8549万 | 37.04 | 37.04 | 1620.44 | | 115 | 格林精密 | 2024-09-10 二 | 9.00 | 8.96 | 9.22 | 9.26 | 8.77 | 2.90% | 2.70% | 111507 | 10078万 | 38.11 | 38.11 | 1667.46 | | 116 | 格林精密 | 2024-09-11 三 | 9.15 | 9.22 | 8.87 | 9.17 | 8.81 | -3.80% | 2.18% | 90160 | 8049万 | 36.67 | 36.67 | 1604.16 | | 117 | 格林精密 | 2024-09-12 四 | 8.90 | 8.87 | 8.60 | 8.93 | 8.52 | -3.04% | 2.58% | 106849 | 9303万 | 35.55 | 35.55 | 1555.33 | | 118 | 格林精密 | 2024-09-13 五 | 8.56 | 8.60 | 8.43 | 8.64 | 8.41 | -1.98% | 1.29% | 53494 | 4537万 | 34.85 | 34.85 | 1524.59 | | 119 | 格林精密 | 2024-09-18 三 | 8.51 | 8.43 | 8.26 | 8.51 | 8.12 | -2.02% | 1.64% | 67690 | 5574万 | 34.15 | 34.15 | 1493.84 | | 120 | 格林精密 | 2024-09-19 四 | 8.33 | 8.26 | 8.35 | 8.46 | 8.18 | 1.09% | 1.76% | 72790 | 6073万 | 34.52 | 34.52 | 1510.12 | | 121 | 格林精密 | 2024-09-20 五 | 8.36 | 8.35 | 8.32 | 8.44 | 8.18 | -0.36% | 1.80% | 74363 | 6176万 | 34.39 | 34.39 | 1504.69 | | 122 | 格林精密 | 2024-09-23 一 | 8.31 | 8.32 | 8.42 | 8.50 | 8.22 | 1.20% | 2.28% | 94306 | 7932万 | 34.81 | 34.81 | 1522.78 | | 123 | 格林精密 | 2024-09-24 二 | 8.45 | 8.42 | 8.67 | 8.67 | 8.28 | 2.97% | 3.02% | 125037 | 10631万 | 35.84 | 35.84 | 1567.99 | | 124 | 格林精密 | 2024-09-25 三 | 8.71 | 8.67 | 8.69 | 8.94 | 8.65 | 0.23% | 3.17% | 131138 | 11524万 | 35.92 | 35.92 | 1571.61 | | 125 | 格林精密 | 2024-09-26 四 | 8.64 | 8.69 | 8.87 | 8.88 | 8.61 | 2.07% | 2.51% | 103586 | 9086万 | 36.67 | 36.67 | 1604.16 | | 126 | 格林精密 | 2024-09-27 五 | 9.00 | 8.87 | 9.37 | 9.54 | 8.94 | 5.64% | 4.09% | 169085 | 15600万 | 38.73 | 38.73 | 1694.59 | | 127 | 格林精密 | 2024-09-30 一 | 9.75 | 9.37 | 10.81 | 10.98 | 9.50 | 15.37% | 7.30% | 301634 | 30960万 | 44.69 | 44.69 | 1955.01 | | 128 | 格林精密 | 2024-10-08 二 | 12.43 | 10.81 | 12.69 | 12.92 | 11.09 | 17.39% | 9.02% | 372968 | 45251万 | 52.46 | 52.46 | 2295.02 | | 129 | 格林精密 | 2024-10-09 三 | 12.00 | 12.69 | 10.72 | 12.00 | 10.69 | -15.52% | 6.24% | 258025 | 29412万 | 44.31 | 44.31 | 1938.74 | | 130 | 格林精密 | 2024-10-10 四 | 11.08 | 10.72 | 10.92 | 11.42 | 10.78 | 1.87% | 4.59% | 189677 | 21081万 | 45.14 | 45.14 | 1974.91 | | 131 | 格林精密 | 2024-10-11 五 | 11.09 | 10.92 | 10.20 | 11.09 | 10.03 | -6.59% | 4.16% | 171971 | 17879万 | 42.16 | 42.16 | 1844.69 | | 132 | 格林精密 | 2024-10-14 一 | 10.21 | 10.20 | 11.08 | 11.09 | 10.13 | 8.63% | 4.67% | 192984 | 20625万 | 45.8 | 45.8 | 2003.84 | | 133 | 格林精密 | 2024-10-15 二 | 11.14 | 11.08 | 10.89 | 11.35 | 10.77 | -1.71% | 4.39% | 181467 | 20146万 | 45.02 | 45.02 | 1969.48 | | 134 | 格林精密 | 2024-10-16 三 | 10.73 | 10.89 | 10.68 | 11.01 | 10.55 | -1.93% | 3.12% | 129051 | 13899万 | 44.15 | 44.15 | 1931.5 | | 135 | 格林精密 | 2024-10-17 四 | 10.85 | 10.68 | 11.03 | 11.45 | 10.80 | 3.28% | 5.13% | 212194 | 23614万 | 45.6 | 45.6 | 1994.8 | | 136 | 格林精密 | 2024-10-18 五 | 11.09 | 11.03 | 11.58 | 11.88 | 10.99 | 4.99% | 7.77% | 321339 | 36737万 | 47.87 | 47.87 | 2094.27 | | 137 | 格林精密 | 2024-10-21 一 | 11.65 | 11.58 | 11.79 | 12.00 | 11.37 | 1.81% | 6.84% | 282632 | 33058万 | 48.74 | 48.74 | 2132.25 | | 138 | 格林精密 | 2024-10-22 二 | 11.40 | 11.79 | 11.10 | 11.41 | 10.94 | -5.85% | 7.20% | 297643 | 33259万 | 45.89 | 45.89 | 2007.46 | | 139 | 格林精密 | 2024-10-23 三 | 11.10 | 11.10 | 10.89 | 11.30 | 10.80 | -1.89% | 4.28% | 176917 | 19509万 | 45.02 | 45.02 | 1969.48 | | 140 | 格林精密 | 2024-10-24 四 | 10.77 | 10.89 | 10.81 | 10.94 | 10.70 | -0.73% | 2.44% | 100681 | 10880万 | 44.69 | 44.69 | 1955.01 | | 141 | 格林精密 | 2024-10-25 五 | 10.83 | 10.81 | 11.04 | 11.25 | 10.83 | 2.13% | 3.33% | 137468 | 15157万 | 45.64 | 45.64 | 1996.61 | | 142 | 格林精密 | 2024-10-28 一 | 10.97 | 11.04 | 11.22 | 11.22 | 10.88 | 1.63% | 3.05% | 126043 | 13965万 | 46.38 | 46.38 | 256.62 | | 143 | 格林精密 | 2024-10-29 二 | 11.56 | 11.22 | 13.46 | 13.46 | 11.39 | 19.96% | 12.76% | 527646 | 67242万 | 55.64 | 55.64 | 307.85 | | 144 | 格林精密 | 2024-10-30 三 | 14.60 | 13.46 | 16.15 | 16.15 | 14.20 | 19.99% | 12.73% | 526196 | 81594万 | 66.76 | 66.76 | 369.37 | | 145 | 格林精密 | 2024-10-31 四 | 19.38 | 16.15 | 19.38 | 19.38 | 17.80 | 20.00% | 15.45% | 638591 | 121553万 | 80.11 | 80.11 | 443.24 |
|
行情刷新 | 流通股东
 |
