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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 53.71 | 53.71 | 52.31 | 52.78 | -1.73% | 0.51 | 1.70% |
| 2026-04-20 | 54.81 | 55.01 | 53.08 | 53.71 | -2.01% | 0.61 | 2.01% |
| 2026-04-17 | 54.04 | 56.50 | 52.68 | 54.81 | +1.01% | 0.99 | 3.22% |
| 2026-04-16 | 51.66 | 54.54 | 51.50 | 54.26 | +5.20% | 0.75 | 2.45% |
| 2026-04-15 | 52.52 | 53.20 | 51.51 | 51.58 | -1.83% | 0.39 | 1.33% |
| 2026-04-14 | 51.93 | 52.56 | 51.30 | 52.54 | +1.96% | 0.33 | 1.13% |
| 2026-04-13 | 51.30 | 51.92 | 50.40 | 51.53 | -0.33% | 0.29 | 0.98% |
| 2026-04-10 | 51.24 | 52.43 | 51.16 | 51.70 | +1.19% | 0.35 | 1.19% |
| 2026-04-09 | 52.69 | 52.90 | 50.65 | 51.09 | -2.72% | 0.42 | 1.43% |
| 2026-04-08 | 51.36 | 52.60 | 50.75 | 52.52 | +4.14% | 0.42 | 1.43% |
| 2026-04-07 | 51.00 | 51.00 | 49.00 | 50.43 | +1.47% | 0.37 | 1.30% |
| 2026-04-03 | 50.78 | 50.97 | 49.11 | 49.70 | -1.45% | 0.47 | 1.67% |
| 2026-04-02 | 52.98 | 53.19 | 49.99 | 50.43 | -5.44% | 0.73 | 2.49% |
| 2026-04-01 | 54.89 | 55.49 | 52.60 | 53.33 | -0.32% | 0.61 | 2.02% |
| 2026-03-31 | 54.09 | 55.49 | 53.18 | 53.50 | -0.91% | 0.47 | 1.51% |
| 2026-03-30 | 53.85 | 54.09 | 52.71 | 53.99 | +0.06% | 0.43 | 1.42% |
| 2026-03-27 | 52.28 | 55.00 | 52.28 | 53.96 | +0.88% | 0.60 | 1.96% |
| 2026-03-26 | 56.93 | 57.16 | 52.66 | 53.49 | -6.26% | 0.83 | 2.68% |
| 2026-03-25 | 56.71 | 58.05 | 56.50 | 57.06 | +0.62% | 0.81 | 2.50% |
| 2026-03-24 | 55.40 | 57.80 | 55.10 | 56.71 | +4.92% | 0.76 | 2.37% |