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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 78.00 | 81.88 | 76.37 | 80.80 | +2.46% | 3.83 | 8.50% |
| 2026-01-15 | 78.05 | 82.88 | 75.90 | 78.86 | +2.76% | 5.01 | 11.16% |
| 2026-01-14 | 65.86 | 76.74 | 64.99 | 76.74 | +20.00% | 3.85 | 9.05% |
| 2026-01-13 | 61.66 | 67.74 | 61.00 | 63.95 | +3.43% | 2.53 | 6.86% |
| 2026-01-12 | 59.48 | 62.20 | 58.52 | 61.83 | +4.00% | 1.84 | 5.35% |
| 2026-01-09 | 59.00 | 60.88 | 57.88 | 59.45 | +0.68% | 1.58 | 4.70% |
| 2026-01-08 | 58.79 | 59.78 | 57.97 | 59.05 | +0.14% | 1.17 | 3.51% |
| 2026-01-07 | 59.50 | 59.50 | 57.08 | 58.97 | -0.61% | 1.14 | 3.44% |
| 2026-01-06 | 59.85 | 60.23 | 58.42 | 59.33 | -1.38% | 1.29 | 3.84% |
| 2026-01-05 | 63.00 | 63.86 | 58.32 | 60.16 | -7.87% | 2.26 | 6.58% |
| 2025-12-31 | 64.80 | 65.99 | 63.21 | 65.30 | +0.77% | 1.37 | 3.72% |
| 2025-12-30 | 66.83 | 67.87 | 63.73 | 64.80 | -4.18% | 2.14 | 5.78% |
| 2025-12-29 | 65.19 | 68.79 | 62.81 | 67.63 | +1.81% | 3.01 | 8.04% |
| 2025-12-26 | 64.34 | 68.00 | 62.20 | 66.43 | +5.44% | 3.69 | 10.11% |
| 2025-12-25 | 53.20 | 63.00 | 52.33 | 63.00 | +20.00% | 3.04 | 9.15% |
| 2025-12-24 | 52.59 | 53.96 | 51.20 | 52.50 | +0.75% | 0.86 | 2.87% |
| 2025-12-23 | 53.00 | 53.00 | 51.22 | 52.11 | -1.31% | 0.65 | 2.20% |
| 2025-12-22 | 56.41 | 56.77 | 52.20 | 52.80 | -4.24% | 1.01 | 3.34% |
| 2025-12-19 | 53.04 | 55.88 | 52.50 | 55.14 | +3.96% | 1.29 | 4.20% |
| 2025-12-18 | 55.82 | 56.59 | 53.00 | 53.04 | -5.56% | 1.34 | 4.34% |