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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 56.33 | 56.66 | 53.60 | 54.05 | -5.19% | 0.82 | 2.64% |
| 2026-03-20 | 57.50 | 58.37 | 57.01 | 57.01 | -0.38% | 0.53 | 1.63% |
| 2026-03-19 | 58.62 | 58.77 | 56.38 | 57.23 | -2.93% | 0.67 | 2.07% |
| 2026-03-18 | 57.69 | 60.41 | 57.69 | 58.96 | +1.66% | 0.83 | 2.48% |
| 2026-03-17 | 60.25 | 61.21 | 56.06 | 58.00 | -3.35% | 1.14 | 3.47% |
| 2026-03-16 | 54.54 | 60.99 | 54.09 | 60.01 | +9.69% | 2.22 | 6.60% |
| 2026-03-13 | 54.00 | 55.99 | 53.47 | 54.71 | +2.03% | 0.94 | 3.03% |
| 2026-03-12 | 54.89 | 56.40 | 53.00 | 53.62 | -2.37% | 0.50 | 1.62% |
| 2026-03-11 | 55.32 | 56.21 | 54.44 | 54.92 | -0.71% | 0.64 | 2.06% |
| 2026-03-10 | 54.57 | 55.40 | 54.19 | 55.31 | +2.12% | 0.64 | 2.05% |
| 2026-03-09 | 54.56 | 55.50 | 52.88 | 54.16 | -2.41% | 0.65 | 2.14% |
| 2026-03-06 | 54.73 | 56.10 | 54.73 | 55.50 | +0.56% | 0.42 | 1.31% |
| 2026-03-05 | 55.50 | 55.98 | 54.64 | 55.19 | +0.75% | 0.46 | 1.48% |
| 2026-03-04 | 54.22 | 54.88 | 53.73 | 54.78 | +0.02% | 0.62 | 2.01% |
| 2026-03-03 | 58.19 | 59.00 | 54.70 | 54.77 | -4.88% | 0.99 | 3.11% |
| 2026-03-02 | 60.17 | 61.00 | 57.40 | 57.58 | -5.82% | 1.21 | 3.65% |
| 2026-02-27 | 65.00 | 66.06 | 60.80 | 61.14 | -5.78% | 1.42 | 3.98% |
| 2026-02-26 | 61.70 | 64.95 | 61.16 | 64.89 | +5.68% | 0.96 | 2.67% |
| 2026-02-25 | 60.96 | 62.08 | 60.82 | 61.40 | +0.52% | 0.53 | 1.52% |
| 2026-02-24 | 63.82 | 63.82 | 60.90 | 61.08 | -2.55% | 0.69 | 1.98% |