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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.24 | 8.53 | 8.24 | 8.30 | +0.36% | 17.34 | 4.07% |
| 2025-11-18 | 8.54 | 8.60 | 8.20 | 8.27 | -2.93% | 21.84 | 5.15% |
| 2025-11-17 | 8.35 | 8.63 | 8.24 | 8.52 | +2.40% | 22.28 | 5.17% |
| 2025-11-14 | 8.45 | 8.52 | 8.32 | 8.32 | -2.69% | 15.75 | 3.69% |
| 2025-11-13 | 8.18 | 8.68 | 8.18 | 8.55 | +4.27% | 29.33 | 6.77% |
| 2025-11-12 | 8.36 | 8.36 | 8.09 | 8.20 | -2.50% | 14.20 | 3.41% |
| 2025-11-11 | 8.43 | 8.53 | 8.35 | 8.41 | +0.36% | 14.30 | 3.33% |
| 2025-11-10 | 8.54 | 8.63 | 8.32 | 8.38 | -1.76% | 15.83 | 3.68% |
| 2025-11-07 | 8.28 | 8.63 | 8.20 | 8.53 | +2.28% | 21.27 | 4.94% |
| 2025-11-06 | 8.21 | 8.37 | 8.17 | 8.34 | +1.34% | 14.73 | 3.50% |
| 2025-11-05 | 7.89 | 8.28 | 7.85 | 8.23 | +2.75% | 15.04 | 3.65% |
| 2025-11-04 | 8.20 | 8.26 | 7.95 | 8.01 | -3.03% | 14.55 | 3.54% |
| 2025-11-03 | 8.45 | 8.49 | 8.12 | 8.26 | -3.05% | 18.00 | 4.30% |
| 2025-10-31 | 8.45 | 8.77 | 8.41 | 8.52 | -0.81% | 24.49 | 5.58% |
| 2025-10-30 | 8.44 | 8.69 | 8.32 | 8.59 | +1.90% | 25.38 | 5.85% |
| 2025-10-29 | 8.12 | 8.44 | 8.11 | 8.43 | +3.56% | 16.96 | 4.01% |
| 2025-10-28 | 8.25 | 8.28 | 8.12 | 8.14 | -1.93% | 12.35 | 2.97% |
| 2025-10-27 | 8.29 | 8.40 | 8.22 | 8.30 | +1.34% | 14.47 | 3.42% |
| 2025-10-24 | 8.15 | 8.27 | 8.10 | 8.19 | +0.61% | 12.06 | 2.90% |
| 2025-10-23 | 8.06 | 8.16 | 7.83 | 8.14 | +0.87% | 15.19 | 3.75% |