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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 35.63 | 36.81 | 35.27 | 36.56 | +2.29% | 0.38 | 1.53% |
| 2025-08-18 | 35.65 | 36.24 | 35.55 | 35.74 | +0.72% | 0.22 | 0.91% |
| 2025-08-15 | 35.47 | 35.91 | 35.09 | 35.48 | +0.62% | 0.29 | 1.18% |
| 2025-08-14 | 36.29 | 36.69 | 35.25 | 35.26 | -2.83% | 0.30 | 1.21% |
| 2025-08-13 | 37.08 | 37.09 | 35.88 | 36.29 | -1.42% | 0.33 | 1.32% |
| 2025-08-12 | 37.17 | 37.35 | 36.30 | 36.81 | -0.98% | 0.28 | 1.13% |
| 2025-08-11 | 36.17 | 37.95 | 36.13 | 37.18 | +2.78% | 0.63 | 2.45% |
| 2025-08-08 | 35.75 | 36.38 | 35.25 | 36.17 | +0.83% | 0.33 | 1.34% |
| 2025-08-07 | 35.85 | 36.81 | 35.62 | 35.88 | +0.11% | 0.40 | 1.62% |
| 2025-08-06 | 35.63 | 35.88 | 35.23 | 35.84 | +0.64% | 0.27 | 1.10% |
| 2025-08-05 | 35.88 | 36.03 | 35.21 | 35.61 | -0.55% | 0.45 | 1.84% |
| 2025-08-04 | 35.10 | 36.03 | 35.07 | 35.81 | +1.23% | 0.41 | 1.66% |
| 2025-08-01 | 34.21 | 35.72 | 33.70 | 35.37 | +3.83% | 0.48 | 1.99% |
| 2025-07-31 | 34.51 | 35.38 | 33.87 | 34.07 | -2.24% | 0.31 | 1.30% |
| 2025-07-30 | 34.61 | 35.51 | 34.19 | 34.85 | +0.37% | 0.33 | 1.37% |
| 2025-07-29 | 35.15 | 35.43 | 34.27 | 34.72 | -0.82% | 0.33 | 1.39% |
| 2025-07-28 | 34.70 | 36.41 | 34.29 | 35.01 | +0.88% | 0.59 | 2.44% |
| 2025-07-25 | 33.59 | 35.74 | 33.38 | 34.70 | +3.69% | 0.59 | 2.45% |
| 2025-07-24 | 33.67 | 33.83 | 33.31 | 33.47 | -0.56% | 0.29 | 1.27% |
| 2025-07-23 | 34.57 | 34.84 | 33.55 | 33.65 | -3.62% | 0.48 | 2.07% |