格林美 sz.002340
8.27
+2.48%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.12 | 8.30 | 8.05 | 8.27 | +2.48% | 8.69 | 2.09% |
| 2026-05-21 | 8.42 | 8.56 | 8.04 | 8.07 | -3.81% | 11.58 | 2.75% |
| 2026-05-20 | 8.30 | 8.45 | 8.16 | 8.39 | +0.36% | 10.55 | 2.50% |
| 2026-05-19 | 8.35 | 8.38 | 8.14 | 8.36 | -0.12% | 10.49 | 2.50% |
| 2026-05-18 | 8.40 | 8.48 | 8.29 | 8.37 | -1.06% | 10.19 | 2.40% |
| 2026-05-15 | 8.61 | 8.69 | 8.39 | 8.46 | -1.97% | 13.91 | 3.21% |
| 2026-05-14 | 8.92 | 8.96 | 8.63 | 8.63 | -3.14% | 13.36 | 3.00% |
| 2026-05-13 | 8.72 | 9.04 | 8.72 | 8.91 | +2.18% | 17.34 | 3.83% |
| 2026-05-12 | 9.07 | 9.10 | 8.70 | 8.72 | -3.86% | 20.33 | 4.55% |
| 2026-05-11 | 9.22 | 9.35 | 9.03 | 9.07 | -1.95% | 19.19 | 4.16% |
| 2026-05-08 | 9.06 | 9.27 | 9.03 | 9.25 | +1.31% | 21.45 | 4.62% |
| 2026-05-07 | 9.26 | 9.33 | 9.06 | 9.13 | -2.35% | 23.86 | 5.14% |
| 2026-05-06 | 9.06 | 9.38 | 8.96 | 9.35 | +2.30% | 33.68 | 7.25% |
| 2026-04-30 | 9.14 | 9.19 | 8.86 | 9.14 | -5.19% | 44.11 | 9.64% |
| 2026-04-29 | 8.85 | 9.69 | 8.79 | 9.64 | +7.95% | 45.80 | 9.67% |
| 2026-04-28 | 8.92 | 9.02 | 8.79 | 8.93 | +0.11% | 19.40 | 4.29% |
| 2026-04-27 | 8.57 | 8.99 | 8.56 | 8.92 | +5.81% | 30.51 | 6.84% |
| 2026-04-24 | 8.33 | 8.49 | 8.26 | 8.43 | +1.32% | 14.25 | 3.35% |
| 2026-04-23 | 8.61 | 8.61 | 8.29 | 8.32 | -2.92% | 14.57 | 3.43% |
| 2026-04-22 | 8.40 | 8.61 | 8.39 | 8.57 | +1.06% | 14.05 | 3.24% |