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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.43 | 28.90 | 28.17 | 28.62 | +0.64% | 0.17 | 0.86% |
| 2025-05-23 | 28.30 | 28.99 | 28.05 | 28.44 | -0.03% | 0.23 | 1.12% |
| 2025-05-22 | 29.07 | 29.49 | 28.32 | 28.45 | -2.34% | 0.25 | 1.23% |
| 2025-05-21 | 29.76 | 30.02 | 28.88 | 29.13 | -2.91% | 0.38 | 1.83% |
| 2025-05-20 | 29.74 | 30.11 | 29.20 | 30.00 | +1.20% | 0.26 | 1.21% |
| 2025-05-19 | 29.34 | 30.08 | 28.86 | 29.65 | +1.05% | 0.41 | 1.97% |
| 2025-05-16 | 29.13 | 29.70 | 29.04 | 29.34 | +1.42% | 0.26 | 1.24% |
| 2025-05-15 | 29.51 | 29.70 | 28.93 | 28.93 | -2.01% | 0.27 | 1.32% |
| 2025-05-14 | 29.88 | 30.19 | 29.29 | 29.53 | -1.19% | 0.26 | 1.23% |
| 2025-05-13 | 30.20 | 30.33 | 29.69 | 29.88 | -1.02% | 0.27 | 1.29% |
| 2025-05-12 | 30.56 | 30.85 | 29.74 | 30.19 | -0.82% | 0.36 | 1.67% |
| 2025-05-09 | 30.89 | 31.06 | 30.38 | 30.44 | -1.31% | 0.24 | 1.11% |
| 2025-05-08 | 30.04 | 31.01 | 30.03 | 30.84 | +1.42% | 0.29 | 1.32% |
| 2025-05-07 | 30.00 | 30.63 | 29.84 | 30.41 | +1.54% | 0.31 | 1.43% |
| 2025-05-06 | 29.64 | 30.10 | 29.55 | 29.95 | +0.94% | 0.25 | 1.19% |