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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 54.93 | 58.88 | 54.93 | 56.16 | +0.86% | 0.99 | 3.11% |
| 2025-12-16 | 56.95 | 57.80 | 54.94 | 55.68 | -2.35% | 1.19 | 3.74% |
| 2025-12-15 | 58.14 | 60.38 | 56.78 | 57.02 | -4.14% | 1.43 | 4.35% |
| 2025-12-12 | 59.50 | 62.00 | 58.70 | 59.48 | -0.90% | 1.61 | 4.70% |
| 2025-12-11 | 58.27 | 61.00 | 57.68 | 60.02 | -0.03% | 1.61 | 4.82% |
| 2025-12-10 | 58.58 | 63.07 | 56.20 | 60.04 | +0.07% | 3.08 | 8.94% |
| 2025-12-09 | 55.21 | 61.69 | 54.91 | 60.00 | +6.16% | 2.92 | 8.75% |
| 2025-12-08 | 55.56 | 57.12 | 54.70 | 56.52 | +0.71% | 1.83 | 5.75% |
| 2025-12-05 | 57.21 | 58.54 | 55.07 | 56.12 | -4.15% | 1.91 | 6.01% |
| 2025-12-04 | 59.91 | 59.95 | 57.08 | 58.55 | -7.09% | 2.54 | 7.60% |
| 2025-12-03 | 55.92 | 64.30 | 54.00 | 63.02 | +12.70% | 4.05 | 12.33% |
| 2025-12-02 | 50.74 | 58.57 | 50.27 | 55.92 | +10.04% | 3.62 | 11.47% |
| 2025-12-01 | 47.10 | 52.56 | 46.60 | 50.82 | +4.96% | 2.79 | 9.75% |
| 2025-11-28 | 54.56 | 54.56 | 47.84 | 48.42 | -12.17% | 2.90 | 10.24% |
| 2025-11-27 | 45.60 | 55.13 | 45.60 | 55.13 | +20.00% | 2.55 | 8.65% |
| 2025-11-26 | 43.98 | 46.58 | 42.88 | 45.94 | +5.27% | 1.23 | 4.76% |
| 2025-11-25 | 41.12 | 43.79 | 41.12 | 43.64 | +6.83% | 0.76 | 3.12% |
| 2025-11-24 | 41.20 | 41.45 | 40.00 | 40.85 | +0.37% | 0.49 | 2.10% |
| 2025-11-21 | 42.57 | 43.80 | 40.61 | 40.70 | -5.57% | 0.80 | 3.38% |
| 2025-11-20 | 43.78 | 44.73 | 43.00 | 43.10 | -2.86% | 0.67 | 2.72% |