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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 36.00 | 36.68 | 35.39 | 35.49 | -1.20% | 1.99 | 2.79% |
| 2026-01-16 | 35.85 | 36.20 | 35.12 | 35.92 | +0.73% | 2.83 | 3.97% |
| 2026-01-15 | 34.10 | 35.83 | 33.84 | 35.66 | +4.00% | 3.08 | 4.40% |
| 2026-01-14 | 34.00 | 34.80 | 33.65 | 34.29 | +0.97% | 1.87 | 2.73% |
| 2026-01-13 | 35.33 | 35.33 | 33.82 | 33.96 | -3.96% | 2.40 | 3.48% |
| 2026-01-12 | 34.90 | 35.78 | 34.05 | 35.36 | +1.52% | 3.66 | 5.24% |
| 2026-01-09 | 34.00 | 34.85 | 33.86 | 34.83 | +0.87% | 2.91 | 4.23% |
| 2026-01-08 | 34.77 | 36.18 | 34.35 | 34.53 | -0.49% | 5.22 | 7.42% |
| 2026-01-07 | 33.80 | 35.50 | 33.54 | 34.70 | +7.33% | 5.72 | 8.33% |
| 2026-01-06 | 31.94 | 32.52 | 31.76 | 32.33 | +1.22% | 1.64 | 2.55% |
| 2026-01-05 | 31.58 | 32.13 | 31.45 | 31.94 | +1.14% | 1.40 | 2.19% |
| 2025-12-31 | 31.38 | 32.08 | 30.92 | 31.58 | +1.02% | 1.70 | 2.71% |
| 2025-12-30 | 31.78 | 31.95 | 31.08 | 31.26 | -2.19% | 1.80 | 2.87% |
| 2025-12-29 | 32.63 | 32.64 | 31.81 | 31.96 | -2.38% | 1.55 | 2.42% |
| 2025-12-26 | 33.15 | 33.40 | 32.70 | 32.74 | -1.36% | 1.71 | 2.60% |
| 2025-12-25 | 33.00 | 33.36 | 32.38 | 33.19 | 0.00% | 1.95 | 2.97% |
| 2025-12-24 | 33.02 | 33.33 | 32.89 | 33.19 | +0.88% | 1.65 | 2.49% |
| 2025-12-23 | 33.48 | 33.73 | 32.75 | 32.90 | -1.05% | 1.94 | 2.93% |
| 2025-12-22 | 32.84 | 33.45 | 32.60 | 33.25 | +1.56% | 1.98 | 2.99% |
| 2025-12-19 | 33.18 | 33.26 | 32.21 | 32.74 | -0.76% | 1.90 | 2.92% |