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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 45.52 | 46.28 | 43.79 | 44.37 | -2.50% | 1.40 | 5.52% |
| 2025-11-18 | 42.86 | 45.55 | 42.00 | 45.51 | +6.83% | 1.28 | 5.07% |
| 2025-11-17 | 43.20 | 43.33 | 41.52 | 42.60 | -1.16% | 0.69 | 2.85% |
| 2025-11-14 | 41.55 | 44.50 | 41.50 | 43.10 | +2.86% | 1.23 | 4.99% |
| 2025-11-13 | 40.95 | 42.52 | 40.82 | 41.90 | +1.95% | 0.47 | 1.98% |
| 2025-11-12 | 41.18 | 41.94 | 40.75 | 41.10 | -0.63% | 0.42 | 1.78% |
| 2025-11-11 | 42.44 | 42.44 | 41.04 | 41.36 | -2.38% | 0.41 | 1.75% |
| 2025-11-10 | 41.82 | 42.86 | 41.40 | 42.37 | +1.78% | 0.65 | 2.73% |
| 2025-11-07 | 42.06 | 42.14 | 41.30 | 41.63 | -1.40% | 0.32 | 1.34% |
| 2025-11-06 | 43.00 | 43.00 | 41.74 | 42.22 | +0.05% | 0.52 | 2.19% |
| 2025-11-05 | 41.53 | 42.80 | 41.02 | 42.20 | +1.03% | 0.50 | 2.11% |
| 2025-11-04 | 43.36 | 43.49 | 41.38 | 41.77 | -2.97% | 0.52 | 2.17% |
| 2025-11-03 | 43.50 | 44.41 | 42.44 | 43.05 | +0.30% | 0.59 | 2.39% |
| 2025-10-31 | 42.70 | 43.50 | 42.51 | 42.92 | +0.52% | 0.43 | 1.76% |
| 2025-10-30 | 43.00 | 43.66 | 42.42 | 42.70 | -0.23% | 0.44 | 1.81% |
| 2025-10-29 | 44.45 | 44.45 | 42.45 | 42.80 | -3.71% | 0.82 | 3.32% |
| 2025-10-28 | 44.23 | 45.06 | 43.86 | 44.45 | +1.00% | 0.50 | 1.99% |
| 2025-10-27 | 44.31 | 44.72 | 43.56 | 44.01 | -0.23% | 0.52 | 2.07% |
| 2025-10-24 | 44.11 | 44.90 | 43.78 | 44.11 | 0.00% | 0.46 | 1.84% |
| 2025-10-23 | 44.46 | 44.46 | 43.18 | 44.11 | -0.79% | 0.45 | 1.79% |