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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 26.18 | 26.49 | 26.02 | 26.21 | +0.27% | 0.83 | 1.59% |
| 2025-07-22 | 26.06 | 26.49 | 25.97 | 26.14 | +0.19% | 0.85 | 1.63% |
| 2025-07-21 | 26.22 | 26.23 | 26.01 | 26.09 | -0.80% | 0.72 | 1.38% |
| 2025-07-18 | 25.97 | 26.44 | 25.71 | 26.30 | +1.23% | 0.97 | 1.87% |
| 2025-07-17 | 25.35 | 26.10 | 25.24 | 25.98 | +2.53% | 0.89 | 1.73% |
| 2025-07-16 | 25.59 | 25.76 | 25.25 | 25.34 | -1.09% | 0.61 | 1.20% |
| 2025-07-15 | 25.79 | 25.93 | 25.33 | 25.62 | -0.70% | 0.62 | 1.21% |
| 2025-07-14 | 25.52 | 25.83 | 25.43 | 25.80 | +0.62% | 0.55 | 1.07% |
| 2025-07-11 | 25.51 | 25.78 | 25.25 | 25.64 | +0.55% | 0.65 | 1.27% |
| 2025-07-10 | 25.52 | 25.62 | 25.32 | 25.50 | -0.08% | 0.52 | 1.02% |
| 2025-07-09 | 25.88 | 25.98 | 25.48 | 25.52 | -1.81% | 1.03 | 2.02% |
| 2025-07-08 | 25.94 | 26.24 | 25.81 | 25.99 | +0.62% | 1.08 | 2.09% |
| 2025-07-07 | 26.35 | 26.35 | 25.60 | 25.83 | -1.37% | 0.83 | 1.60% |
| 2025-07-04 | 26.94 | 26.99 | 26.18 | 26.19 | -2.75% | 0.79 | 1.50% |
| 2025-07-03 | 26.87 | 26.99 | 26.58 | 26.93 | -0.19% | 0.86 | 1.61% |
| 2025-07-02 | 27.61 | 27.61 | 26.81 | 26.98 | -4.02% | 1.54 | 2.85% |
| 2025-07-01 | 26.76 | 28.28 | 26.39 | 28.11 | +5.60% | 2.69 | 4.92% |
| 2025-06-30 | 25.90 | 26.62 | 25.87 | 26.62 | +3.06% | 1.25 | 2.38% |
| 2025-06-27 | 25.78 | 26.29 | 25.61 | 25.83 | +0.19% | 0.89 | 1.73% |
| 2025-06-26 | 25.98 | 26.34 | 25.76 | 25.78 | -1.57% | 0.67 | 1.29% |