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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 31.30 | 32.27 | 30.76 | 30.91 | -0.32% | 3.36 | 5.35% |
| 2025-11-19 | 29.49 | 31.75 | 29.42 | 31.01 | +4.48% | 3.90 | 6.35% |
| 2025-11-18 | 30.40 | 30.60 | 29.49 | 29.68 | -4.20% | 3.18 | 5.34% |
| 2025-11-17 | 32.00 | 32.78 | 30.35 | 30.98 | +3.96% | 5.47 | 8.64% |
| 2025-11-14 | 30.90 | 30.90 | 29.80 | 29.80 | -3.47% | 1.41 | 2.33% |
| 2025-11-13 | 30.80 | 31.28 | 30.50 | 30.87 | +0.36% | 1.57 | 2.55% |
| 2025-11-12 | 31.50 | 31.50 | 30.17 | 30.76 | -2.93% | 2.03 | 3.32% |
| 2025-11-11 | 31.71 | 31.75 | 31.28 | 31.69 | +0.22% | 2.43 | 3.85% |
| 2025-11-10 | 31.71 | 31.91 | 31.30 | 31.62 | +0.96% | 3.31 | 5.26% |
| 2025-11-07 | 31.85 | 31.97 | 31.16 | 31.32 | -1.66% | 4.63 | 7.37% |
| 2025-11-06 | 29.50 | 31.85 | 29.50 | 31.85 | +10.02% | 4.10 | 6.55% |
| 2025-11-05 | 28.53 | 29.41 | 28.50 | 28.95 | -0.03% | 1.35 | 2.33% |
| 2025-11-04 | 29.26 | 29.52 | 28.66 | 28.96 | -1.06% | 1.19 | 2.06% |
| 2025-11-03 | 29.98 | 30.06 | 28.51 | 29.27 | -2.79% | 2.26 | 3.91% |
| 2025-10-31 | 30.00 | 30.48 | 29.70 | 30.11 | +0.03% | 2.49 | 4.14% |
| 2025-10-30 | 30.23 | 30.72 | 29.35 | 30.10 | -0.50% | 2.67 | 4.47% |
| 2025-10-29 | 29.42 | 31.00 | 29.03 | 30.25 | +3.28% | 3.63 | 6.05% |
| 2025-10-28 | 28.88 | 30.40 | 28.88 | 29.29 | -0.07% | 4.15 | 7.01% |
| 2025-10-27 | 29.25 | 31.14 | 29.18 | 29.31 | +3.53% | 5.25 | 8.72% |
| 2025-10-24 | 28.25 | 29.11 | 27.88 | 28.31 | +0.18% | 1.85 | 3.25% |