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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 32.93 | 33.67 | 32.76 | 32.99 | -1.52% | 2.26 | 3.41% |
| 2025-12-17 | 35.70 | 35.71 | 32.75 | 33.50 | -6.56% | 4.09 | 6.10% |
| 2025-12-16 | 36.20 | 36.73 | 34.90 | 35.85 | -1.94% | 3.50 | 4.91% |
| 2025-12-15 | 37.50 | 38.10 | 36.20 | 36.56 | -4.94% | 3.99 | 5.40% |
| 2025-12-12 | 38.45 | 39.85 | 38.00 | 38.46 | +1.16% | 4.54 | 5.87% |
| 2025-12-11 | 39.46 | 39.70 | 37.81 | 38.02 | -4.85% | 4.92 | 6.36% |
| 2025-12-10 | 37.40 | 40.00 | 37.26 | 39.96 | +5.32% | 6.92 | 8.94% |
| 2025-12-09 | 35.84 | 38.60 | 35.27 | 37.94 | +4.78% | 6.08 | 8.31% |
| 2025-12-08 | 34.80 | 37.62 | 33.80 | 36.21 | +4.74% | 5.77 | 8.05% |
| 2025-12-05 | 34.95 | 34.97 | 32.61 | 34.57 | -3.70% | 4.90 | 7.26% |
| 2025-12-04 | 34.85 | 37.24 | 33.93 | 35.90 | +5.06% | 7.86 | 11.11% |
| 2025-12-03 | 35.68 | 35.75 | 33.70 | 34.17 | -4.42% | 4.51 | 6.58% |
| 2025-12-02 | 35.13 | 37.20 | 35.13 | 35.75 | -1.76% | 6.76 | 9.42% |
| 2025-12-01 | 34.22 | 37.64 | 33.80 | 36.39 | +6.34% | 8.54 | 12.00% |
| 2025-11-28 | 34.08 | 34.59 | 33.30 | 34.22 | -1.55% | 6.09 | 8.97% |
| 2025-11-27 | 31.77 | 34.76 | 31.77 | 34.76 | +10.00% | 6.07 | 8.85% |
| 2025-11-26 | 32.01 | 32.20 | 31.48 | 31.60 | -2.47% | 2.44 | 3.86% |
| 2025-11-25 | 31.30 | 33.30 | 31.12 | 32.40 | +2.63% | 4.34 | 6.72% |
| 2025-11-24 | 30.58 | 32.00 | 30.31 | 31.57 | +4.26% | 3.23 | 5.15% |
| 2025-11-21 | 29.82 | 31.78 | 29.82 | 30.28 | -2.04% | 3.42 | 5.54% |