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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 32.30 | 32.59 | 31.50 | 31.80 | -0.06% | 1.83 | 2.88% |
| 2026-04-21 | 30.91 | 32.49 | 30.90 | 31.82 | +2.94% | 2.68 | 4.25% |
| 2026-04-20 | 29.50 | 31.30 | 29.02 | 30.91 | +5.32% | 2.02 | 3.32% |
| 2026-04-17 | 28.40 | 29.84 | 28.19 | 29.35 | +3.38% | 1.03 | 1.78% |
| 2026-04-16 | 27.84 | 28.45 | 27.58 | 28.39 | +1.94% | 0.58 | 1.05% |
| 2026-04-15 | 28.15 | 28.90 | 27.80 | 27.85 | -0.39% | 0.80 | 1.43% |
| 2026-04-14 | 27.80 | 28.13 | 27.60 | 27.96 | +1.82% | 0.49 | 0.88% |
| 2026-04-13 | 27.40 | 27.65 | 27.20 | 27.46 | -0.33% | 0.39 | 0.71% |
| 2026-04-10 | 27.66 | 27.85 | 27.48 | 27.55 | +0.81% | 0.45 | 0.82% |
| 2026-04-09 | 27.41 | 27.72 | 27.20 | 27.33 | -1.30% | 0.40 | 0.73% |
| 2026-04-08 | 27.40 | 27.69 | 27.08 | 27.69 | +4.25% | 0.62 | 1.14% |
| 2026-04-07 | 26.51 | 26.85 | 26.41 | 26.56 | +0.64% | 0.39 | 0.74% |
| 2026-04-03 | 26.42 | 26.82 | 26.22 | 26.39 | -0.45% | 0.38 | 0.72% |
| 2026-04-02 | 27.19 | 27.19 | 26.40 | 26.51 | -2.50% | 0.37 | 0.70% |
| 2026-04-01 | 27.28 | 27.28 | 26.84 | 27.19 | +2.06% | 0.47 | 0.87% |
| 2026-03-31 | 27.27 | 27.41 | 26.64 | 26.64 | -2.42% | 0.40 | 0.75% |
| 2026-03-30 | 26.88 | 27.37 | 26.80 | 27.30 | -0.22% | 0.44 | 0.82% |
| 2026-03-27 | 26.30 | 27.47 | 26.27 | 27.36 | +2.28% | 0.49 | 0.91% |
| 2026-03-26 | 27.39 | 27.64 | 26.58 | 26.75 | -2.97% | 0.48 | 0.89% |
| 2026-03-25 | 26.99 | 27.77 | 26.99 | 27.57 | +2.57% | 0.59 | 1.08% |