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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 37.82 | 41.93 | 37.55 | 39.17 | +3.88% | 1.43 | 6.25% |
| 2025-09-15 | 37.52 | 38.54 | 36.56 | 37.71 | +1.62% | 0.47 | 2.16% |
| 2025-09-12 | 37.15 | 38.18 | 36.95 | 37.11 | -0.32% | 0.37 | 1.72% |
| 2025-09-11 | 36.48 | 37.30 | 35.95 | 37.23 | +1.56% | 0.30 | 1.41% |
| 2025-09-10 | 36.35 | 37.41 | 35.89 | 36.66 | +0.30% | 0.41 | 1.95% |
| 2025-09-09 | 36.65 | 36.89 | 36.05 | 36.55 | -0.38% | 0.46 | 2.18% |
| 2025-09-08 | 34.55 | 37.14 | 34.40 | 36.69 | +5.84% | 0.65 | 3.15% |
| 2025-09-05 | 34.04 | 34.93 | 33.57 | 34.66 | +1.74% | 0.38 | 1.92% |
| 2025-09-04 | 34.14 | 34.86 | 33.63 | 34.07 | -0.32% | 0.29 | 1.49% |
| 2025-09-03 | 34.06 | 34.84 | 33.62 | 34.18 | +0.67% | 0.35 | 1.79% |
| 2025-09-02 | 34.08 | 34.21 | 32.98 | 33.95 | -0.52% | 0.32 | 1.65% |
| 2025-09-01 | 33.68 | 34.86 | 33.68 | 34.13 | -0.20% | 0.35 | 1.76% |
| 2025-08-29 | 34.19 | 34.93 | 33.57 | 34.20 | +0.03% | 0.40 | 2.03% |
| 2025-08-28 | 34.98 | 36.44 | 32.78 | 34.19 | -0.17% | 0.72 | 3.64% |
| 2025-08-27 | 36.26 | 36.43 | 34.18 | 34.25 | -5.71% | 0.55 | 2.72% |
| 2025-08-26 | 35.91 | 36.74 | 35.40 | 36.32 | +1.66% | 0.31 | 1.24% |
| 2025-08-25 | 36.06 | 36.76 | 35.58 | 35.73 | -0.36% | 0.35 | 1.40% |
| 2025-08-22 | 36.51 | 36.54 | 35.63 | 35.86 | -2.16% | 0.29 | 1.19% |
| 2025-08-21 | 36.98 | 36.98 | 36.05 | 36.65 | -0.16% | 0.27 | 1.09% |
| 2025-08-20 | 36.66 | 36.94 | 36.09 | 36.70 | +0.41% | 0.20 | 0.79% |