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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.56 | 6.62 | 6.53 | 6.60 | +0.61% | 8.12 | 2.43% |
| 2025-07-21 | 6.45 | 6.60 | 6.45 | 6.56 | +1.71% | 8.00 | 2.40% |
| 2025-07-18 | 6.39 | 6.48 | 6.37 | 6.45 | +1.10% | 6.43 | 1.96% |
| 2025-07-17 | 6.35 | 6.38 | 6.32 | 6.38 | +0.31% | 4.27 | 1.32% |
| 2025-07-16 | 6.39 | 6.42 | 6.33 | 6.36 | -0.31% | 3.32 | 1.03% |
| 2025-07-15 | 6.39 | 6.45 | 6.34 | 6.38 | -0.47% | 4.48 | 1.38% |
| 2025-07-14 | 6.45 | 6.52 | 6.40 | 6.41 | -0.62% | 6.08 | 1.85% |
| 2025-07-11 | 6.32 | 6.53 | 6.29 | 6.45 | +2.22% | 10.90 | 3.33% |
| 2025-07-10 | 6.28 | 6.32 | 6.27 | 6.31 | +0.32% | 3.05 | 0.95% |
| 2025-07-09 | 6.34 | 6.35 | 6.27 | 6.29 | -0.79% | 3.61 | 1.13% |
| 2025-07-08 | 6.28 | 6.36 | 6.27 | 6.34 | +0.79% | 3.47 | 1.08% |
| 2025-07-07 | 6.29 | 6.32 | 6.26 | 6.29 | -0.16% | 2.90 | 0.91% |
| 2025-07-04 | 6.38 | 6.38 | 6.30 | 6.30 | -1.10% | 3.94 | 1.23% |
| 2025-07-03 | 6.34 | 6.38 | 6.28 | 6.37 | +0.62% | 4.47 | 1.37% |
| 2025-07-02 | 6.27 | 6.35 | 6.25 | 6.33 | +0.79% | 4.70 | 1.45% |
| 2025-07-01 | 6.30 | 6.30 | 6.21 | 6.28 | 0.00% | 3.60 | 1.12% |
| 2025-06-30 | 6.29 | 6.31 | 6.24 | 6.28 | +0.63% | 3.44 | 1.07% |
| 2025-06-27 | 6.26 | 6.34 | 6.23 | 6.24 | 0.00% | 4.09 | 1.27% |
| 2025-06-26 | 6.28 | 6.37 | 6.24 | 6.24 | -0.63% | 4.88 | 1.51% |
| 2025-06-25 | 6.26 | 6.30 | 6.23 | 6.28 | +0.63% | 5.34 | 1.66% |