格林精密(300968)股票信息
| 股票代码 | 300968 |
| 股票名称 | 格林精密 |
| 最新价/元 | 10.72 |
| 涨跌额/元 | -1.97 |
| 涨跌幅/% | -15.52 |
| 买入/元 | 10.72 |
| 卖出/元 | 10.73 |
| 昨收/元 | 12.69 |
| 今开/元 | 12.00 |
| 最高/元 | 12.00 |
| 最低/元 | 10.69 |
| 成交量/手 | 258025.40 |
| 成交额/万 | 29411.74 |
| 股净值/元 | 357.33 |
| 市净率 | 2.38 |
| 总市值/万 | 443143.36 |
| 流通值/万 | 443143.36 |
| 换手率/% | 6.24 |
| 入市日期 | 2021-04-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
格林精密(300968)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 12.00 | 10.72 | -1.97 | -15.52 | 258025.40 | 29411.74 | 6.24 |
| 2024-10-08 | 12.43 | 12.69 | 1.88 | 17.39 | 372968.47 | 45250.89 | 9.02 |
| 2024-09-30 | 9.75 | 10.81 | 1.44 | 15.37 | 301634.11 | 30960.42 | 7.30 |
| 2024-09-27 | 9.00 | 9.37 | 0.50 | 5.64 | 169084.50 | 15600.46 | 4.09 |
| 2024-09-26 | 8.64 | 8.87 | 0.18 | 2.07 | 103585.79 | 9086.29 | 2.51 |
| 2024-09-25 | 8.71 | 8.69 | 0.02 | 0.23 | 131137.90 | 11524.40 | 3.17 |
| 2024-09-24 | 8.45 | 8.67 | 0.25 | 2.97 | 125037.49 | 10630.77 | 3.02 |
| 2024-09-23 | 8.31 | 8.42 | 0.10 | 1.20 | 94305.94 | 7932.03 | 2.28 |
| 2024-09-20 | 8.36 | 8.32 | -0.03 | -0.36 | 74363.00 | 6176.17 | 1.80 |
| 2024-09-19 | 8.33 | 8.35 | 0.09 | 1.09 | 72789.94 | 6073.00 | 1.76 |
| 2024-09-18 | 8.51 | 8.26 | -0.17 | -2.02 | 67690.00 | 5573.85 | 1.64 |
| 2024-09-13 | 8.56 | 8.43 | -0.17 | -1.98 | 53493.93 | 4537.15 | 1.29 |
| 2024-09-12 | 8.90 | 8.60 | -0.27 | -3.04 | 106849.09 | 9302.99 | 2.58 |
| 2024-09-11 | 9.15 | 8.87 | -0.35 | -3.80 | 90160.00 | 8048.98 | 2.18 |
| 2024-09-10 | 9.00 | 9.22 | 0.26 | 2.90 | 111507.00 | 10078.47 | 2.70 |
| 2024-09-09 | 9.16 | 8.96 | -0.06 | -0.67 | 94859.00 | 8549.33 | 2.29 |
| 2024-09-06 | 9.35 | 9.02 | -0.36 | -3.84 | 103987.05 | 9494.13 | 2.52 |
| 2024-09-05 | 9.33 | 9.38 | 0.02 | 0.21 | 94922.00 | 8859.71 | 2.30 |
| 2024-09-04 | 9.55 | 9.36 | -0.30 | -3.11 | 152796.91 | 14329.96 | 3.70 |
| 2024-09-03 | 9.57 | 9.66 | 0.00 | 0.00 | 163324.49 | 15806.08 | 3.95 |
| 2024-09-02 | 9.80 | 9.66 | -0.14 | -1.43 | 253739.49 | 24836.38 | 6.14 |
| 2024-08-30 | 9.42 | 9.80 | 0.30 | 3.16 | 404198.79 | 39778.15 | 9.78 |
| 2024-08-29 | 8.95 | 9.50 | 0.50 | 5.56 | 286632.99 | 26762.42 | 6.93 |
| 2024-08-28 | 9.15 | 9.00 | -0.23 | -2.49 | 179017.46 | 16361.62 | 4.33 |
| 2024-08-27 | 9.20 | 9.23 | -0.15 | -1.60 | 185188.44 | 16955.92 | 4.48 |
| 2024-08-26 | 8.97 | 9.38 | 0.37 | 4.11 | 274017.09 | 25070.33 | 6.63 |
| 2024-08-23 | 9.08 | 9.01 | -0.18 | -1.96 | 228170.45 | 20284.61 | 5.52 |
| 2024-08-22 | 8.98 | 9.19 | 0.24 | 2.68 | 310033.84 | 28387.06 | 7.50 |
| 2024-08-21 | 8.90 | 8.95 | -0.08 | -0.89 | 207167.49 | 18642.91 | 5.01 |
| 2024-08-20 | 9.21 | 9.03 | -0.42 | -4.44 | 321215.15 | 29482.22 | 7.77 |
| 2024-08-19 | 10.38 | 9.45 | -1.36 | -12.58 | 601866.61 | 57947.76 | 14.56 |
| 2024-08-16 | 9.10 | 10.81 | 1.80 | 19.98 | 582373.00 | 61186.85 | 14.09 |
| 2024-08-15 | 8.41 | 9.01 | 0.48 | 5.63 | 306662.45 | 27267.64 | 7.42 |
| 2024-08-14 | 8.14 | 8.53 | 0.47 | 5.83 | 180570.14 | 15147.48 | 4.37 |
| 2024-08-13 | 7.84 | 8.06 | 0.16 | 2.03 | 45800.00 | 3645.27 | 1.11 |
| 2024-08-12 | 8.01 | 7.90 | -0.11 | -1.37 | 69925.00 | 5633.15 | 1.69 |
| 2024-08-09 | 7.99 | 8.01 | 0.04 | 0.50 | 40476.00 | 3247.59 | 0.98 |
| 2024-08-08 | 7.95 | 7.97 | 0.01 | 0.13 | 57373.31 | 4536.88 | 1.39 |
| 2024-08-07 | 7.99 | 7.96 | -0.05 | -0.62 | 49652.53 | 3985.92 | 1.20 |
| 2024-08-06 | 7.98 | 8.01 | 0.09 | 1.14 | 64286.31 | 5124.79 | 1.56 |
| 2024-08-05 | 8.13 | 7.92 | -0.29 | -3.53 | 88850.00 | 7141.53 | 2.15 |
| 2024-08-02 | 8.50 | 8.21 | -0.35 | -4.09 | 79962.25 | 6660.44 | 1.93 |
| 2024-08-01 | 8.65 | 8.56 | -0.07 | -0.81 | 65750.00 | 5654.59 | 1.59 |
| 2024-07-31 | 8.36 | 8.63 | 0.33 | 3.98 | 84987.60 | 7239.99 | 2.06 |
| 2024-07-30 | 8.36 | 8.30 | -0.11 | -1.31 | 60332.75 | 5038.95 | 1.46 |
| 2024-07-29 | 8.27 | 8.41 | 0.16 | 1.94 | 68451.28 | 5728.62 | 1.66 |
| 2024-07-26 | 8.18 | 8.25 | 0.13 | 1.60 | 59714.13 | 4905.63 | 1.44 |
| 2024-07-25 | 8.07 | 8.12 | -0.03 | -0.37 | 71479.00 | 5796.62 | 1.73 |
| 2024-07-24 | 8.35 | 8.15 | -0.19 | -2.28 | 91887.00 | 7553.68 | 2.22 |
| 2024-07-23 | 8.60 | 8.34 | -0.34 | -3.92 | 81056.21 | 6850.57 | 1.96 |
| 2024-07-22 | 8.64 | 8.68 | 0.11 | 1.28 | 78214.00 | 6694.36 | 1.89 |
| 2024-07-19 | 8.37 | 8.57 | 0.17 | 2.02 | 89461.00 | 7664.70 | 2.16 |
| 2024-07-18 | 8.70 | 8.40 | -0.37 | -4.22 | 129038.00 | 10804.40 | 3.12 |
| 2024-07-17 | 9.25 | 8.77 | -0.55 | -5.90 | 107421.78 | 9672.77 | 2.60 |
| 2024-07-16 | 9.03 | 9.32 | 0.30 | 3.33 | 138557.00 | 12796.54 | 3.35 |
| 2024-07-15 | 9.17 | 9.02 | -0.17 | -1.85 | 64890.00 | 5852.63 | 1.57 |
| 2024-07-12 | 9.21 | 9.19 | -0.08 | -0.86 | 93968.00 | 8574.59 | 2.27 |
| 2024-07-11 | 9.33 | 9.27 | 0.22 | 2.43 | 127896.56 | 11776.72 | 3.09 |
| 2024-07-10 | 9.03 | 9.05 | -0.07 | -0.77 | 92018.00 | 8331.24 | 2.23 |
| 2024-07-09 | 8.46 | 9.12 | 0.75 | 8.96 | 155209.36 | 13664.16 | 3.75 |
| 2024-07-08 | 8.57 | 8.37 | -0.25 | -2.90 | 68172.58 | 5753.32 | 1.65 |
| 2024-07-05 | 8.55 | 8.62 | 0.12 | 1.41 | 73155.00 | 6221.36 | 1.77 |
| 2024-07-04 | 8.82 | 8.50 | -0.27 | -3.08 | 71732.00 | 6232.02 | 1.74 |
| 2024-07-03 | 8.90 | 8.77 | -0.23 | -2.56 | 64387.00 | 5666.66 | 1.56 |
| 2024-07-02 | 8.98 | 9.00 | 0.02 | 0.22 | 90610.60 | 8164.69 | 2.19 |
| 2024-07-01 | 9.15 | 8.98 | -0.28 | -3.02 | 128695.50 | 11552.27 | 3.11 |
| 2024-06-28 | 8.75 | 9.26 | 0.56 | 6.44 | 193814.59 | 17751.22 | 4.69 |
| 2024-06-27 | 8.70 | 8.70 | 0.08 | 0.93 | 148778.39 | 13277.28 | 3.60 |
| 2024-06-26 | 8.11 | 8.62 | 0.49 | 6.03 | 89192.00 | 7440.69 | 2.16 |
| 2024-06-25 | 8.41 | 8.13 | -0.19 | -2.28 | 84229.00 | 6916.18 | 2.04 |
| 2024-06-24 | 8.94 | 8.32 | -0.64 | -7.14 | 82675.00 | 7098.41 | 2.00 |
| 2024-06-21 | 9.05 | 8.96 | -0.13 | -1.43 | 59592.25 | 5298.93 | 1.44 |
| 2024-06-20 | 9.31 | 9.09 | -0.22 | -2.36 | 70736.87 | 6508.00 | 1.71 |
| 2024-06-19 | 9.35 | 9.31 | -0.10 | -1.06 | 65951.00 | 6145.13 | 1.60 |
| 2024-06-18 | 9.22 | 9.41 | 0.16 | 1.73 | 97278.50 | 9064.16 | 2.35 |
| 2024-06-17 | 8.95 | 9.25 | 0.22 | 2.44 | 113634.13 | 10449.63 | 2.75 |
| 2024-06-14 | 9.04 | 9.03 | -0.07 | -0.77 | 79999.00 | 7174.16 | 1.94 |
| 2024-06-13 | 8.92 | 9.10 | 0.08 | 0.89 | 133876.44 | 12257.00 | 3.24 |
| 2024-06-12 | 8.70 | 9.02 | 0.40 | 4.64 | 127178.29 | 11443.45 | 3.08 |
| 2024-06-11 | 8.34 | 8.62 | 0.29 | 3.48 | 93124.25 | 7786.22 | 2.25 |
| 2024-06-07 | 8.50 | 8.33 | 0.06 | 0.73 | 122529.64 | 10336.42 | 2.96 |
| 2024-06-06 | 8.76 | 8.32 | -0.48 | -5.46 | 136897.00 | 11689.13 | 3.31 |
| 2024-06-05 | 9.09 | 8.80 | -0.35 | -3.83 | 123020.00 | 10918.32 | 2.98 |
| 2024-06-04 | 9.66 | 9.15 | -0.45 | -4.69 | 164658.14 | 15166.29 | 3.98 |
| 2024-06-03 | 9.73 | 9.60 | -0.14 | -1.44 | 213242.14 | 20678.19 | 5.16 |
| 2024-05-31 | 9.10 | 9.74 | 0.66 | 7.27 | 261421.25 | 25362.93 | 6.32 |
| 2024-05-30 | 8.92 | 9.08 | 0.00 | 0.00 | 119547.00 | 10840.09 | 2.89 |
| 2024-05-29 | 8.96 | 9.08 | 0.20 | 2.25 | 104863.75 | 9490.29 | 2.54 |
| 2024-05-28 | 9.07 | 8.88 | -0.20 | -2.20 | 77382.00 | 6894.60 | 1.87 |
| 2024-05-27 | 9.00 | 9.08 | -0.02 | -0.22 | 128066.85 | 11410.54 | 3.10 |
| 2024-05-24 | 9.41 | 9.10 | -0.42 | -4.41 | 192044.78 | 17920.96 | 4.65 |
| 2024-05-23 | 9.38 | 9.52 | 0.14 | 1.49 | 272340.12 | 26304.00 | 6.59 |
| 2024-05-22 | 9.12 | 9.38 | 0.14 | 1.52 | 176950.00 | 16398.31 | 4.28 |
| 2024-05-21 | 8.84 | 9.24 | 0.39 | 4.41 | 169156.81 | 15575.65 | 4.09 |
| 2024-05-20 | 8.97 | 8.85 | -0.05 | -0.56 | 50522.00 | 4464.27 | 1.22 |
| 2024-05-17 | 8.72 | 8.90 | 0.25 | 2.89 | 51542.00 | 4524.46 | 1.25 |
| 2024-05-16 | 8.48 | 8.65 | 0.18 | 2.13 | 45816.66 | 3966.86 | 1.11 |
| 2024-05-15 | 8.55 | 8.47 | -0.07 | -0.82 | 41122.00 | 3509.42 | 0.99 |
| 2024-05-14 | 8.45 | 8.54 | 0.17 | 2.03 | 51215.00 | 4389.81 | 1.24 |
| 2024-05-13 | 8.68 | 8.37 | -0.25 | -2.90 | 50005.19 | 4215.48 | 1.21 |
日K线
周K线
月K线
