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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 27.94 | 28.02 | 27.45 | 27.99 | +0.14% | 1.09 | 1.96% |
| 2025-08-19 | 27.99 | 28.20 | 27.73 | 27.95 | -0.75% | 1.10 | 1.97% |
| 2025-08-18 | 27.90 | 28.48 | 27.60 | 28.16 | +1.66% | 1.34 | 2.40% |
| 2025-08-15 | 26.98 | 27.80 | 26.96 | 27.70 | +2.59% | 1.22 | 2.23% |
| 2025-08-14 | 27.88 | 28.44 | 27.00 | 27.00 | -2.03% | 1.39 | 2.51% |
| 2025-08-13 | 27.55 | 28.25 | 27.50 | 27.56 | +0.04% | 1.37 | 2.47% |
| 2025-08-12 | 27.09 | 27.63 | 26.76 | 27.55 | +1.81% | 1.76 | 3.24% |
| 2025-08-11 | 26.75 | 27.30 | 26.73 | 27.06 | +1.23% | 0.95 | 1.76% |
| 2025-08-08 | 27.42 | 27.42 | 26.62 | 26.73 | -2.52% | 1.26 | 2.34% |
| 2025-08-07 | 27.20 | 27.69 | 26.80 | 27.42 | +1.26% | 1.39 | 2.57% |
| 2025-08-06 | 26.86 | 27.26 | 26.74 | 27.08 | +0.67% | 0.89 | 1.66% |
| 2025-08-05 | 26.83 | 27.16 | 26.67 | 26.90 | +0.04% | 0.85 | 1.59% |
| 2025-08-04 | 26.37 | 26.92 | 26.29 | 26.89 | +1.05% | 0.70 | 1.32% |
| 2025-08-01 | 26.39 | 26.88 | 26.35 | 26.61 | +0.87% | 0.66 | 1.23% |
| 2025-07-31 | 26.60 | 26.87 | 26.25 | 26.38 | -0.86% | 0.84 | 1.59% |
| 2025-07-30 | 26.85 | 27.05 | 26.48 | 26.61 | -1.30% | 0.99 | 1.85% |
| 2025-07-29 | 26.90 | 27.34 | 26.75 | 26.96 | -0.15% | 0.93 | 1.72% |
| 2025-07-28 | 27.09 | 27.33 | 26.80 | 27.00 | -0.30% | 1.10 | 2.05% |
| 2025-07-25 | 26.49 | 27.21 | 26.27 | 27.08 | +2.27% | 1.52 | 2.84% |
| 2025-07-24 | 26.19 | 26.60 | 26.19 | 26.48 | +1.03% | 0.89 | 1.68% |