绿岛风 sz.301043
52.07
-0.38%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 52.79 | 53.39 | 51.50 | 52.07 | -0.38% | 0.43 | 1.45% |
| 2026-05-21 | 55.13 | 55.20 | 52.15 | 52.27 | -4.20% | 0.59 | 1.93% |
| 2026-05-20 | 54.60 | 54.92 | 53.28 | 54.56 | -0.35% | 0.54 | 1.76% |
| 2026-05-19 | 52.32 | 57.99 | 52.13 | 54.75 | +5.05% | 1.10 | 3.52% |
| 2026-05-18 | 52.94 | 53.07 | 51.63 | 52.12 | -1.53% | 0.55 | 1.86% |
| 2026-05-15 | 53.65 | 54.14 | 52.40 | 52.93 | -0.99% | 0.57 | 1.87% |
| 2026-05-14 | 57.14 | 57.50 | 53.45 | 53.46 | -6.46% | 0.74 | 2.39% |
| 2026-05-13 | 58.05 | 58.28 | 56.84 | 57.15 | -1.64% | 0.73 | 2.23% |
| 2026-05-12 | 57.26 | 59.59 | 57.25 | 58.10 | +0.50% | 0.81 | 2.46% |
| 2026-05-11 | 56.90 | 59.60 | 55.17 | 57.81 | +1.89% | 1.65 | 5.03% |
| 2026-05-08 | 56.08 | 57.70 | 55.80 | 56.74 | +0.50% | 0.81 | 2.52% |
| 2026-05-07 | 56.56 | 57.43 | 55.02 | 56.46 | +0.37% | 0.75 | 2.36% |
| 2026-05-06 | 54.84 | 56.49 | 54.06 | 56.25 | +2.76% | 0.78 | 2.48% |
| 2026-04-30 | 54.00 | 55.99 | 52.83 | 54.74 | +2.99% | 0.61 | 1.98% |
| 2026-04-29 | 52.30 | 53.79 | 51.89 | 53.15 | +2.59% | 0.45 | 1.51% |
| 2026-04-28 | 53.97 | 54.97 | 51.50 | 51.81 | -4.64% | 0.49 | 1.64% |
| 2026-04-27 | 52.31 | 55.49 | 51.15 | 54.33 | +3.86% | 0.80 | 2.62% |
| 2026-04-24 | 51.80 | 53.35 | 51.51 | 52.31 | +0.02% | 0.39 | 1.30% |
| 2026-04-23 | 52.70 | 54.00 | 51.45 | 52.30 | -0.95% | 0.47 | 1.59% |
| 2026-04-22 | 52.65 | 53.11 | 50.90 | 52.80 | +0.04% | 0.61 | 2.07% |