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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.23 | 8.23 | 8.02 | 8.07 | -3.35% | 15.19 | 3.69% |
| 2025-10-21 | 8.33 | 8.44 | 8.25 | 8.35 | +1.46% | 15.01 | 3.53% |
| 2025-10-20 | 8.34 | 8.40 | 8.19 | 8.23 | +0.86% | 14.38 | 3.42% |
| 2025-10-17 | 8.54 | 8.71 | 8.13 | 8.16 | -4.45% | 21.73 | 5.12% |
| 2025-10-16 | 8.61 | 8.81 | 8.51 | 8.54 | -1.50% | 16.65 | 3.78% |
| 2025-10-15 | 8.60 | 8.88 | 8.50 | 8.67 | +0.93% | 20.12 | 4.57% |
| 2025-10-14 | 9.28 | 9.30 | 8.59 | 8.59 | -5.50% | 36.61 | 8.12% |
| 2025-10-13 | 8.11 | 9.10 | 8.11 | 9.09 | +7.32% | 40.05 | 9.07% |
| 2025-10-10 | 8.84 | 8.84 | 8.42 | 8.47 | -5.36% | 31.09 | 7.11% |
| 2025-10-09 | 8.68 | 9.14 | 8.60 | 8.95 | +6.29% | 42.64 | 9.41% |
| 2025-09-30 | 8.05 | 8.57 | 8.02 | 8.42 | +4.86% | 36.07 | 8.46% |
| 2025-09-29 | 7.95 | 8.16 | 7.86 | 8.03 | +2.42% | 29.94 | 7.34% |
| 2025-09-26 | 7.80 | 8.05 | 7.75 | 7.84 | +0.38% | 24.39 | 6.07% |
| 2025-09-25 | 7.60 | 8.05 | 7.60 | 7.81 | +2.90% | 30.47 | 7.68% |
| 2025-09-24 | 7.39 | 7.60 | 7.31 | 7.59 | +2.43% | 16.85 | 4.41% |
| 2025-09-23 | 7.45 | 7.57 | 7.24 | 7.41 | -0.67% | 13.35 | 3.55% |
| 2025-09-22 | 7.60 | 7.77 | 7.40 | 7.46 | -0.27% | 11.79 | 3.08% |
| 2025-09-19 | 7.42 | 7.59 | 7.41 | 7.48 | +0.40% | 10.21 | 2.67% |
| 2025-09-18 | 7.63 | 7.67 | 7.36 | 7.45 | -1.84% | 16.92 | 4.42% |
| 2025-09-17 | 7.55 | 7.61 | 7.47 | 7.59 | 0.00% | 11.51 | 3.00% |