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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 28.42 | 29.33 | 28.20 | 29.28 | +3.17% | 0.26 | 1.33% |
| 2025-06-23 | 27.75 | 28.38 | 27.65 | 28.38 | +1.84% | 0.25 | 1.27% |
| 2025-06-20 | 28.13 | 28.53 | 27.75 | 27.87 | -0.98% | 0.12 | 0.65% |
| 2025-06-19 | 28.97 | 29.28 | 28.03 | 28.14 | -2.73% | 0.21 | 1.07% |
| 2025-06-18 | 29.26 | 29.35 | 28.73 | 28.93 | -1.55% | 0.13 | 0.66% |
| 2025-06-17 | 29.60 | 29.86 | 29.13 | 29.39 | -0.63% | 0.13 | 0.66% |
| 2025-06-16 | 29.53 | 30.06 | 29.15 | 29.58 | +0.17% | 0.22 | 1.09% |
| 2025-06-13 | 29.89 | 30.07 | 29.44 | 29.53 | -1.52% | 0.23 | 1.14% |
| 2025-06-12 | 29.77 | 30.07 | 29.71 | 29.98 | +0.03% | 0.29 | 1.39% |
| 2025-06-11 | 29.81 | 30.12 | 29.75 | 29.97 | +0.03% | 0.32 | 1.57% |
| 2025-06-10 | 30.02 | 30.40 | 29.45 | 29.96 | -0.20% | 0.45 | 2.17% |
| 2025-06-09 | 30.08 | 30.11 | 29.80 | 30.02 | -0.03% | 0.30 | 1.47% |
| 2025-06-06 | 29.90 | 30.09 | 29.56 | 30.03 | +0.43% | 0.28 | 1.38% |
| 2025-06-05 | 29.80 | 30.09 | 29.60 | 29.90 | +0.87% | 0.30 | 1.47% |
| 2025-06-04 | 29.63 | 30.32 | 29.59 | 29.64 | -0.27% | 0.31 | 1.52% |
| 2025-06-03 | 29.03 | 29.90 | 28.94 | 29.72 | +0.77% | 0.32 | 1.60% |
| 2025-05-30 | 29.41 | 29.91 | 28.94 | 29.50 | +1.08% | 0.29 | 1.44% |
| 2025-05-29 | 28.65 | 29.31 | 28.45 | 29.18 | +2.25% | 0.23 | 1.17% |
| 2025-05-28 | 28.56 | 29.04 | 28.27 | 28.54 | -0.03% | 0.16 | 0.80% |
| 2025-05-27 | 28.74 | 28.94 | 28.37 | 28.55 | -0.27% | 0.21 | 1.01% |