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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.92 | 9.48 | 8.92 | 9.08 | +1.57% | 37.75 | 8.10% |
| 2026-01-15 | 8.92 | 9.09 | 8.87 | 8.94 | +2.88% | 36.30 | 7.95% |
| 2026-01-14 | 8.66 | 8.91 | 8.59 | 8.69 | -0.34% | 25.90 | 5.81% |
| 2026-01-13 | 8.73 | 8.92 | 8.63 | 8.72 | -1.13% | 26.62 | 5.98% |
| 2026-01-12 | 8.93 | 9.02 | 8.66 | 8.82 | +0.57% | 27.53 | 6.17% |
| 2026-01-09 | 8.70 | 8.93 | 8.61 | 8.77 | -0.11% | 29.10 | 6.53% |
| 2026-01-08 | 9.06 | 9.12 | 8.73 | 8.78 | -5.89% | 55.36 | 12.20% |
| 2026-01-07 | 8.87 | 9.50 | 8.87 | 9.33 | +7.99% | 71.46 | 14.93% |
| 2026-01-06 | 8.50 | 8.68 | 8.48 | 8.64 | +2.49% | 20.80 | 4.75% |
| 2026-01-05 | 8.49 | 8.52 | 8.33 | 8.43 | +0.84% | 15.37 | 3.59% |
| 2025-12-31 | 8.26 | 8.54 | 8.26 | 8.36 | +2.08% | 18.18 | 4.25% |
| 2025-12-30 | 7.85 | 8.25 | 7.82 | 8.19 | +2.38% | 16.24 | 3.94% |
| 2025-12-29 | 8.12 | 8.18 | 7.96 | 8.00 | -0.12% | 10.93 | 2.67% |
| 2025-12-26 | 8.00 | 8.10 | 7.96 | 8.01 | +0.75% | 10.61 | 2.60% |
| 2025-12-25 | 7.90 | 7.99 | 7.84 | 7.95 | -0.87% | 8.52 | 2.11% |
| 2025-12-24 | 7.99 | 8.14 | 7.94 | 8.02 | +1.78% | 13.65 | 3.34% |
| 2025-12-23 | 7.84 | 7.95 | 7.79 | 7.88 | +0.77% | 12.12 | 3.03% |
| 2025-12-22 | 7.66 | 7.95 | 7.65 | 7.82 | +3.17% | 14.58 | 3.67% |
| 2025-12-19 | 7.41 | 7.60 | 7.41 | 7.58 | +2.43% | 9.89 | 2.58% |
| 2025-12-18 | 7.35 | 7.58 | 7.31 | 7.40 | 0.00% | 9.10 | 2.40% |