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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 63.79 | 65.32 | 62.67 | 62.68 | -2.37% | 0.49 | 1.35% |
| 2026-02-12 | 64.50 | 66.25 | 63.30 | 64.20 | +1.50% | 0.90 | 2.45% |
| 2026-02-11 | 63.32 | 64.50 | 62.81 | 63.25 | +0.24% | 0.44 | 1.22% |
| 2026-02-10 | 64.72 | 65.34 | 63.01 | 63.10 | -2.53% | 0.54 | 1.48% |
| 2026-02-09 | 66.50 | 67.55 | 64.02 | 64.74 | -1.34% | 0.75 | 2.04% |
| 2026-02-06 | 65.20 | 66.66 | 63.60 | 65.62 | +0.52% | 0.49 | 1.33% |
| 2026-02-05 | 66.23 | 66.50 | 64.30 | 65.28 | -1.82% | 0.51 | 1.38% |
| 2026-02-04 | 65.66 | 67.44 | 65.30 | 66.49 | +1.06% | 0.62 | 1.64% |
| 2026-02-03 | 65.24 | 65.81 | 64.00 | 65.79 | +3.04% | 0.85 | 2.31% |
| 2026-02-02 | 69.55 | 70.50 | 63.60 | 63.85 | -10.25% | 1.58 | 4.23% |
| 2026-01-30 | 66.94 | 72.98 | 66.15 | 71.14 | +3.87% | 1.74 | 4.35% |
| 2026-01-29 | 70.50 | 71.90 | 67.37 | 68.49 | -2.23% | 1.72 | 4.37% |
| 2026-01-28 | 70.31 | 71.28 | 68.58 | 70.05 | +1.39% | 1.30 | 3.27% |
| 2026-01-27 | 69.59 | 70.82 | 66.40 | 69.09 | +0.01% | 1.06 | 2.73% |
| 2026-01-26 | 73.57 | 73.88 | 68.50 | 69.08 | -8.19% | 1.92 | 4.78% |
| 2026-01-23 | 70.65 | 75.50 | 68.68 | 75.24 | +5.70% | 2.17 | 5.28% |
| 2026-01-22 | 69.93 | 72.48 | 69.38 | 71.18 | +1.95% | 1.82 | 4.52% |
| 2026-01-21 | 69.16 | 70.27 | 68.01 | 69.82 | -0.54% | 1.35 | 3.42% |
| 2026-01-20 | 73.61 | 74.79 | 68.01 | 70.20 | -4.62% | 2.42 | 6.05% |
| 2026-01-19 | 79.36 | 79.36 | 72.98 | 73.60 | -8.91% | 2.26 | 5.35% |