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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 27.17 | 27.43 | 26.75 | 26.89 | -1.60% | 0.48 | 0.88% |
| 2025-05-26 | 27.18 | 28.10 | 27.16 | 27.33 | +0.15% | 0.63 | 1.13% |
| 2025-05-23 | 27.41 | 27.91 | 27.10 | 27.29 | +0.11% | 0.63 | 1.13% |
| 2025-05-22 | 27.96 | 28.35 | 27.26 | 27.26 | -3.75% | 0.62 | 1.11% |
| 2025-05-21 | 28.75 | 28.75 | 27.57 | 28.32 | -1.75% | 0.96 | 1.71% |
| 2025-05-20 | 28.55 | 29.37 | 28.07 | 28.83 | +1.39% | 0.88 | 1.51% |
| 2025-05-19 | 28.70 | 28.95 | 28.27 | 28.43 | -0.62% | 0.69 | 1.21% |
| 2025-05-16 | 28.55 | 29.07 | 28.44 | 28.61 | -0.76% | 0.63 | 1.09% |
| 2025-05-15 | 29.04 | 29.14 | 28.54 | 28.83 | -0.85% | 0.50 | 0.86% |
| 2025-05-14 | 29.64 | 29.92 | 28.91 | 29.08 | -1.94% | 0.93 | 1.58% |
| 2025-05-13 | 30.22 | 30.32 | 29.26 | 29.65 | -0.89% | 1.21 | 2.03% |
| 2025-05-12 | 30.14 | 30.20 | 29.65 | 29.92 | +0.40% | 1.00 | 1.67% |
| 2025-05-09 | 30.46 | 30.51 | 29.50 | 29.80 | -1.60% | 0.86 | 1.43% |
| 2025-05-08 | 31.05 | 31.15 | 30.03 | 30.29 | -2.95% | 1.81 | 2.95% |
| 2025-05-07 | 31.48 | 31.59 | 30.93 | 31.21 | -0.63% | 1.53 | 2.43% |
| 2025-05-06 | 31.09 | 31.43 | 30.36 | 31.41 | +1.54% | 2.53 | 4.05% |