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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.73 | 6.78 | 6.66 | 6.73 | +0.15% | 6.97 | 2.04% |
| 2025-08-18 | 6.75 | 6.77 | 6.70 | 6.72 | +0.30% | 8.60 | 2.51% |
| 2025-08-15 | 6.58 | 6.71 | 6.57 | 6.70 | +1.52% | 5.92 | 1.74% |
| 2025-08-14 | 6.70 | 6.73 | 6.56 | 6.60 | -1.35% | 5.24 | 1.55% |
| 2025-08-13 | 6.68 | 6.72 | 6.65 | 6.69 | +0.15% | 5.43 | 1.60% |
| 2025-08-12 | 6.71 | 6.71 | 6.63 | 6.68 | -0.60% | 5.01 | 1.48% |
| 2025-08-11 | 6.65 | 6.72 | 6.58 | 6.72 | +2.75% | 9.69 | 2.86% |
| 2025-08-08 | 6.52 | 6.56 | 6.49 | 6.54 | +0.15% | 3.93 | 1.18% |
| 2025-08-07 | 6.52 | 6.54 | 6.45 | 6.53 | 0.00% | 4.54 | 1.38% |
| 2025-08-06 | 6.49 | 6.53 | 6.46 | 6.53 | +0.31% | 3.38 | 1.02% |
| 2025-08-05 | 6.49 | 6.53 | 6.48 | 6.51 | +0.77% | 3.48 | 1.05% |
| 2025-08-04 | 6.44 | 6.48 | 6.41 | 6.46 | +0.31% | 3.62 | 1.10% |
| 2025-08-01 | 6.44 | 6.49 | 6.41 | 6.44 | -0.15% | 3.71 | 1.13% |
| 2025-07-31 | 6.62 | 6.62 | 6.43 | 6.45 | -2.86% | 7.00 | 2.12% |
| 2025-07-30 | 6.71 | 6.75 | 6.61 | 6.64 | -1.04% | 5.94 | 1.75% |
| 2025-07-29 | 6.66 | 6.72 | 6.65 | 6.71 | +0.30% | 5.38 | 1.58% |
| 2025-07-28 | 6.66 | 6.73 | 6.61 | 6.69 | +0.15% | 5.60 | 1.65% |
| 2025-07-25 | 6.74 | 6.74 | 6.66 | 6.68 | -0.89% | 6.56 | 1.93% |
| 2025-07-24 | 6.56 | 6.76 | 6.54 | 6.74 | +3.22% | 11.78 | 3.47% |
| 2025-07-23 | 6.60 | 6.64 | 6.52 | 6.53 | -1.06% | 5.61 | 1.68% |