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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 46.01 | 46.01 | 44.00 | 44.46 | -3.37% | 0.65 | 2.54% |
| 2025-10-21 | 45.43 | 46.95 | 44.16 | 46.01 | +1.17% | 0.99 | 3.84% |
| 2025-10-20 | 45.21 | 47.83 | 44.79 | 45.48 | +2.62% | 0.92 | 3.50% |
| 2025-10-17 | 46.55 | 46.77 | 44.17 | 44.32 | -3.84% | 0.97 | 3.80% |
| 2025-10-16 | 48.94 | 49.37 | 45.80 | 46.09 | -5.94% | 1.33 | 4.99% |
| 2025-10-15 | 47.20 | 50.38 | 46.69 | 49.00 | +4.34% | 1.30 | 4.68% |
| 2025-10-14 | 52.00 | 52.70 | 46.79 | 46.96 | -5.84% | 1.53 | 5.55% |
| 2025-10-13 | 47.94 | 52.49 | 47.94 | 49.87 | -10.63% | 2.39 | 8.38% |
| 2025-10-10 | 51.94 | 57.65 | 51.15 | 55.80 | +7.16% | 2.23 | 7.18% |
| 2025-10-09 | 49.83 | 52.98 | 48.43 | 52.07 | +4.52% | 1.84 | 6.38% |
| 2025-09-30 | 51.30 | 52.46 | 49.61 | 49.82 | -2.90% | 1.83 | 6.37% |
| 2025-09-29 | 46.55 | 53.00 | 44.80 | 51.31 | +9.68% | 2.48 | 8.84% |
| 2025-09-26 | 43.84 | 47.50 | 42.50 | 46.78 | +7.00% | 1.96 | 7.71% |
| 2025-09-25 | 44.69 | 46.57 | 43.15 | 43.72 | -6.98% | 1.77 | 7.06% |
| 2025-09-24 | 44.00 | 49.56 | 43.55 | 47.00 | +6.82% | 3.05 | 11.51% |
| 2025-09-23 | 45.33 | 45.59 | 43.02 | 44.00 | -3.89% | 1.85 | 7.43% |
| 2025-09-22 | 47.27 | 50.86 | 44.38 | 45.78 | +0.24% | 3.15 | 11.73% |
| 2025-09-19 | 38.62 | 45.67 | 38.62 | 45.67 | +20.01% | 2.38 | 9.61% |
| 2025-09-18 | 39.38 | 39.54 | 37.82 | 38.06 | -3.63% | 0.73 | 3.30% |
| 2025-09-17 | 38.93 | 40.37 | 38.33 | 39.49 | +0.81% | 0.87 | 3.84% |