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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.05 | 35.52 | 33.25 | 34.92 | +1.87% | 0.77 | 3.23% |
| 2025-07-21 | 32.52 | 34.56 | 32.14 | 34.28 | +6.34% | 0.72 | 3.11% |
| 2025-07-18 | 32.19 | 32.44 | 31.52 | 32.23 | +0.62% | 0.30 | 1.37% |
| 2025-07-17 | 31.84 | 32.04 | 31.50 | 32.03 | +0.25% | 0.14 | 0.63% |
| 2025-07-16 | 31.72 | 31.96 | 31.49 | 31.96 | +0.75% | 0.16 | 0.75% |
| 2025-07-15 | 32.09 | 32.31 | 31.24 | 31.72 | -1.17% | 0.28 | 1.29% |
| 2025-07-14 | 31.62 | 32.18 | 31.31 | 32.09 | +1.50% | 0.18 | 0.82% |
| 2025-07-11 | 31.82 | 31.84 | 31.12 | 31.62 | -0.62% | 0.18 | 0.84% |
| 2025-07-10 | 32.14 | 32.14 | 31.45 | 31.82 | -1.01% | 0.21 | 0.98% |
| 2025-07-09 | 32.36 | 32.51 | 31.88 | 32.14 | -0.61% | 0.29 | 1.32% |
| 2025-07-08 | 32.19 | 32.35 | 31.63 | 32.34 | +0.06% | 0.45 | 2.04% |
| 2025-07-07 | 31.05 | 32.74 | 31.05 | 32.32 | +3.74% | 0.77 | 3.46% |
| 2025-07-04 | 30.91 | 31.53 | 30.45 | 31.16 | +0.54% | 0.46 | 2.15% |
| 2025-07-03 | 30.40 | 31.04 | 30.40 | 30.99 | +1.78% | 0.28 | 1.33% |
| 2025-07-02 | 30.51 | 30.61 | 30.22 | 30.44 | +0.55% | 0.20 | 0.97% |
| 2025-07-01 | 30.57 | 30.66 | 30.12 | 30.28 | -0.33% | 0.26 | 1.25% |
| 2025-06-30 | 30.06 | 30.39 | 29.93 | 30.38 | +1.28% | 0.24 | 1.15% |
| 2025-06-27 | 29.58 | 30.05 | 29.32 | 29.99 | +1.64% | 0.17 | 0.81% |
| 2025-06-26 | 29.73 | 29.88 | 29.32 | 29.51 | -0.60% | 0.13 | 0.65% |
| 2025-06-25 | 29.51 | 30.00 | 29.25 | 29.68 | +1.38% | 0.24 | 1.19% |