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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 32.17 | 33.05 | 31.60 | 32.62 | +1.40% | 0.97 | 1.51% |
| 2026-02-13 | 32.52 | 32.86 | 32.08 | 32.17 | -1.08% | 0.59 | 0.91% |
| 2026-02-12 | 32.70 | 32.92 | 32.41 | 32.52 | -0.79% | 0.59 | 0.91% |
| 2026-02-11 | 32.40 | 33.22 | 32.31 | 32.78 | +0.71% | 0.74 | 1.13% |
| 2026-02-10 | 32.28 | 33.10 | 32.25 | 32.55 | +0.22% | 0.81 | 1.24% |
| 2026-02-09 | 32.10 | 32.50 | 31.84 | 32.48 | +2.82% | 0.88 | 1.36% |
| 2026-02-06 | 31.71 | 32.08 | 31.40 | 31.59 | +0.10% | 0.63 | 1.00% |
| 2026-02-05 | 31.55 | 31.90 | 31.11 | 31.56 | -0.88% | 0.69 | 1.09% |
| 2026-02-04 | 31.95 | 32.08 | 31.51 | 31.84 | -0.78% | 0.63 | 1.00% |
| 2026-02-03 | 31.60 | 32.20 | 31.43 | 32.09 | +3.18% | 1.05 | 1.66% |
| 2026-02-02 | 33.87 | 34.01 | 30.79 | 31.10 | -9.06% | 2.12 | 3.30% |
| 2026-01-30 | 32.20 | 34.97 | 31.96 | 34.20 | +5.36% | 2.40 | 3.57% |
| 2026-01-29 | 33.70 | 33.93 | 32.37 | 32.46 | -4.50% | 1.38 | 2.10% |
| 2026-01-28 | 34.36 | 34.49 | 33.50 | 33.99 | -1.22% | 1.10 | 1.63% |
| 2026-01-27 | 33.37 | 34.68 | 32.55 | 34.41 | +2.62% | 1.61 | 2.39% |
| 2026-01-26 | 34.86 | 34.96 | 33.25 | 33.53 | -4.09% | 1.69 | 2.50% |
| 2026-01-23 | 34.39 | 35.08 | 34.20 | 34.96 | +1.39% | 1.74 | 2.53% |
| 2026-01-22 | 35.51 | 35.54 | 33.63 | 34.48 | -5.09% | 3.27 | 4.76% |
| 2026-01-21 | 35.35 | 36.97 | 34.56 | 36.33 | +1.54% | 2.47 | 3.45% |
| 2026-01-20 | 35.36 | 36.33 | 35.18 | 35.78 | +0.82% | 1.94 | 2.73% |