格林达 sh.603931
59.35
+8.60%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 57.64 | 59.98 | 56.25 | 59.35 | +8.60% | 6.70 | 5.76% |
| 2026-05-22 | 50.26 | 54.65 | 48.98 | 54.65 | +10.00% | 3.72 | 3.51% |
| 2026-05-21 | 52.33 | 55.78 | 49.00 | 49.68 | -2.20% | 7.82 | 7.49% |
| 2026-05-20 | 48.11 | 50.98 | 47.61 | 50.80 | +4.94% | 4.85 | 4.89% |
| 2026-05-19 | 44.86 | 49.38 | 44.50 | 48.41 | +6.68% | 4.50 | 4.71% |
| 2026-05-18 | 45.83 | 46.00 | 44.28 | 45.38 | -1.97% | 3.82 | 4.23% |
| 2026-05-15 | 44.27 | 47.37 | 44.15 | 46.29 | +5.18% | 4.54 | 4.92% |
| 2026-05-14 | 45.00 | 45.97 | 43.88 | 44.01 | -2.50% | 3.37 | 3.79% |
| 2026-05-13 | 43.15 | 45.75 | 42.85 | 45.14 | +1.67% | 4.07 | 4.55% |
| 2026-05-12 | 43.46 | 45.98 | 42.52 | 44.40 | +3.38% | 4.80 | 5.40% |
| 2026-05-11 | 43.34 | 44.28 | 41.80 | 42.95 | +0.35% | 4.54 | 5.29% |
| 2026-05-08 | 43.75 | 44.94 | 42.64 | 42.80 | -2.88% | 5.20 | 6.02% |
| 2026-05-07 | 40.07 | 44.07 | 40.07 | 44.07 | +10.01% | 5.59 | 6.56% |
| 2026-05-06 | 39.30 | 40.73 | 38.88 | 40.06 | +3.19% | 5.32 | 6.67% |
| 2026-04-30 | 38.29 | 39.54 | 38.25 | 38.82 | -0.94% | 4.95 | 6.39% |
| 2026-04-29 | 37.90 | 39.74 | 36.85 | 39.19 | +3.35% | 9.91 | 12.90% |
| 2026-04-28 | 35.00 | 37.92 | 33.61 | 37.92 | +10.01% | 6.88 | 9.29% |
| 2026-04-27 | 31.92 | 34.47 | 31.92 | 34.47 | +9.99% | 3.44 | 5.09% |
| 2026-04-24 | 30.70 | 31.87 | 30.70 | 31.34 | -2.09% | 1.86 | 2.98% |
| 2026-04-23 | 32.71 | 33.73 | 31.18 | 32.01 | +0.66% | 3.75 | 5.80% |