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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.55 | 26.93 | 25.94 | 26.88 | +3.31% | 0.73 | 1.38% |
| 2026-03-23 | 27.96 | 27.99 | 26.02 | 26.02 | -8.35% | 1.03 | 1.91% |
| 2026-03-20 | 29.00 | 29.36 | 28.36 | 28.39 | -2.10% | 0.48 | 0.83% |
| 2026-03-19 | 29.39 | 29.52 | 28.88 | 29.00 | -2.72% | 0.53 | 0.90% |
| 2026-03-18 | 29.63 | 29.94 | 29.10 | 29.81 | +1.39% | 0.47 | 0.79% |
| 2026-03-17 | 30.88 | 30.88 | 29.33 | 29.40 | -4.55% | 0.76 | 1.27% |
| 2026-03-16 | 30.62 | 30.94 | 29.72 | 30.80 | +0.69% | 0.66 | 1.09% |
| 2026-03-13 | 30.78 | 31.31 | 30.52 | 30.59 | -1.10% | 0.52 | 0.85% |
| 2026-03-12 | 31.67 | 31.93 | 30.85 | 30.93 | -2.67% | 0.74 | 1.19% |
| 2026-03-11 | 32.18 | 32.41 | 31.71 | 31.78 | -0.84% | 0.67 | 1.04% |
| 2026-03-10 | 31.17 | 32.12 | 30.90 | 32.05 | +4.77% | 1.03 | 1.64% |
| 2026-03-09 | 30.48 | 30.59 | 29.31 | 30.59 | -0.94% | 0.82 | 1.38% |
| 2026-03-06 | 30.79 | 31.17 | 30.71 | 30.88 | -0.96% | 0.66 | 1.07% |
| 2026-03-05 | 30.71 | 31.60 | 30.71 | 31.18 | +2.60% | 0.87 | 1.40% |
| 2026-03-04 | 30.12 | 30.95 | 30.01 | 30.39 | -0.23% | 0.80 | 1.31% |
| 2026-03-03 | 32.65 | 33.11 | 30.31 | 30.46 | -7.13% | 1.44 | 2.29% |
| 2026-03-02 | 32.59 | 33.41 | 32.10 | 32.80 | -1.15% | 1.13 | 1.73% |
| 2026-02-27 | 33.39 | 33.39 | 32.50 | 33.18 | -0.63% | 1.06 | 1.62% |
| 2026-02-26 | 33.34 | 33.48 | 32.91 | 33.39 | +0.30% | 0.93 | 1.41% |
| 2026-02-25 | 32.52 | 33.42 | 32.25 | 33.29 | +2.05% | 1.27 | 1.94% |