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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 26.25 | 26.56 | 25.73 | 26.19 | +0.04% | 1.10 | 2.12% |
| 2025-06-24 | 26.00 | 26.24 | 25.61 | 26.18 | +0.85% | 0.89 | 1.72% |
| 2025-06-23 | 25.26 | 26.39 | 25.06 | 25.96 | +1.25% | 0.92 | 1.77% |
| 2025-06-20 | 25.58 | 26.08 | 25.33 | 25.64 | +0.87% | 1.18 | 2.30% |
| 2025-06-19 | 24.65 | 25.69 | 24.56 | 25.42 | +3.12% | 1.44 | 2.87% |
| 2025-06-18 | 24.45 | 24.70 | 24.22 | 24.65 | +0.78% | 0.41 | 0.83% |
| 2025-06-17 | 24.53 | 24.64 | 24.26 | 24.46 | -0.33% | 0.36 | 0.73% |
| 2025-06-16 | 24.85 | 24.99 | 24.36 | 24.54 | -1.13% | 0.71 | 1.44% |
| 2025-06-13 | 25.30 | 25.30 | 24.79 | 24.82 | -1.39% | 0.41 | 0.82% |
| 2025-06-12 | 25.11 | 25.94 | 24.81 | 25.17 | +0.55% | 0.91 | 1.79% |
| 2025-06-11 | 25.18 | 25.39 | 24.85 | 25.03 | -0.67% | 0.55 | 1.08% |
| 2025-06-10 | 25.88 | 25.88 | 24.78 | 25.20 | -2.23% | 0.83 | 1.64% |
| 2025-06-09 | 25.92 | 26.21 | 25.69 | 25.77 | +0.35% | 0.91 | 1.75% |
| 2025-06-06 | 25.88 | 26.07 | 25.57 | 25.69 | -0.69% | 0.54 | 1.03% |
| 2025-06-05 | 26.66 | 26.67 | 25.41 | 25.86 | -4.43% | 1.13 | 2.17% |
| 2025-06-04 | 27.16 | 27.45 | 27.02 | 27.06 | -0.33% | 0.33 | 0.61% |
| 2025-06-03 | 26.38 | 27.58 | 26.38 | 27.15 | +1.86% | 0.60 | 1.10% |
| 2025-05-30 | 26.94 | 27.00 | 26.48 | 26.66 | -1.54% | 0.30 | 0.57% |
| 2025-05-29 | 26.67 | 27.24 | 26.37 | 27.07 | +1.86% | 0.50 | 0.91% |
| 2025-05-28 | 26.78 | 27.06 | 26.56 | 26.58 | -1.18% | 0.36 | 0.67% |