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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 29.83 | 29.83 | 27.53 | 28.26 | -5.33% | 2.24 | 3.98% |
| 2025-10-22 | 30.53 | 30.60 | 29.52 | 29.85 | -3.08% | 1.75 | 2.94% |
| 2025-10-21 | 30.96 | 31.20 | 30.32 | 30.80 | -0.32% | 2.02 | 3.30% |
| 2025-10-20 | 31.31 | 31.77 | 30.50 | 30.90 | -1.12% | 2.60 | 4.21% |
| 2025-10-17 | 30.39 | 32.72 | 29.77 | 31.25 | +4.90% | 5.06 | 8.16% |
| 2025-10-16 | 28.68 | 31.00 | 28.30 | 29.79 | +3.91% | 3.01 | 5.02% |
| 2025-10-15 | 28.96 | 28.96 | 28.24 | 28.67 | -0.80% | 1.04 | 1.84% |
| 2025-10-14 | 30.18 | 30.25 | 28.70 | 28.90 | -4.11% | 1.55 | 2.64% |
| 2025-10-13 | 28.00 | 30.21 | 27.76 | 30.14 | +2.03% | 2.21 | 3.73% |
| 2025-10-10 | 29.85 | 29.96 | 28.80 | 29.54 | -1.76% | 1.94 | 3.32% |
| 2025-10-09 | 30.28 | 30.68 | 29.66 | 30.07 | +0.70% | 3.53 | 5.87% |
| 2025-09-30 | 29.20 | 30.27 | 29.07 | 29.86 | +2.79% | 2.31 | 3.89% |
| 2025-09-29 | 29.70 | 29.86 | 28.92 | 29.05 | -2.19% | 1.66 | 2.85% |
| 2025-09-26 | 30.09 | 30.60 | 29.53 | 29.70 | -0.17% | 1.97 | 3.30% |
| 2025-09-25 | 30.51 | 30.60 | 29.73 | 29.75 | -2.49% | 4.15 | 6.93% |
| 2025-09-24 | 27.66 | 30.51 | 27.60 | 30.51 | +9.99% | 4.02 | 6.84% |
| 2025-09-23 | 27.61 | 27.82 | 26.58 | 27.74 | -0.11% | 1.20 | 2.21% |
| 2025-09-22 | 28.11 | 28.28 | 27.40 | 27.77 | -0.89% | 1.12 | 2.04% |
| 2025-09-19 | 27.41 | 28.99 | 27.41 | 28.02 | +2.26% | 2.84 | 5.01% |
| 2025-09-18 | 26.88 | 28.08 | 26.70 | 27.40 | +1.93% | 1.85 | 3.39% |