绿岛风(301043)股票行情 绿岛风股票行情 301043股票行情_爱股网
绿岛风(301043)股票行情
绿岛风(301043)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 44.23 | 44.45 | 0.44 | 1.00% | 43.86 | 45.06 | 11279 | 5016.79 | 1.99% | 0.00 |
| 2025-10-27 | 44.31 | 44.01 | -0.10 | -0.23% | 43.56 | 44.72 | 11754 | 5182.27 | 2.07% | 0.00 |
| 2025-10-24 | 44.11 | 44.11 | 0.00 | 0.00% | 43.78 | 44.90 | 10459 | 4626.25 | 1.84% | 0.00 |
| 2025-10-23 | 44.46 | 44.11 | -0.35 | -0.79% | 43.18 | 44.46 | 10173 | 4452.83 | 1.79% | 0.00 |
| 2025-10-22 | 46.01 | 44.46 | -1.55 | -3.37% | 44.00 | 46.01 | 14441 | 6454.68 | 2.54% | 0.00 |
| 2025-10-21 | 45.43 | 46.01 | 0.53 | 1.17% | 44.16 | 46.95 | 21765 | 9883.72 | 3.84% | 0.00 |
| 2025-10-20 | 45.21 | 45.48 | 1.16 | 2.62% | 44.79 | 47.83 | 19862 | 9163.10 | 3.50% | 1.00 |
| 2025-10-17 | 46.55 | 44.32 | -1.77 | -3.84% | 44.17 | 46.77 | 21574 | 9731.09 | 3.80% | 0.00 |
| 2025-10-16 | 48.94 | 46.09 | -2.91 | -5.94% | 45.80 | 49.37 | 28311 | 13327.81 | 4.99% | 0.00 |
| 2025-10-15 | 47.20 | 49.00 | 2.04 | 4.34% | 46.69 | 50.38 | 26551 | 12971.17 | 4.68% | 0.00 |
| 2025-10-14 | 52.00 | 46.96 | -2.91 | -5.84% | 46.79 | 52.70 | 31511 | 15307.13 | 5.55% | 0.00 |
| 2025-10-13 | 47.94 | 49.87 | -5.93 | -10.63% | 47.94 | 52.49 | 47573 | 23876.65 | 8.38% | 0.00 |
| 2025-10-10 | 51.94 | 55.80 | 3.73 | 7.16% | 51.15 | 57.65 | 40737 | 22317.04 | 7.18% | 0.00 |
| 2025-10-09 | 49.83 | 52.07 | 2.25 | 4.52% | 48.43 | 52.98 | 36195 | 18378.88 | 6.38% | 0.00 |
| 2025-09-30 | 51.30 | 49.82 | -1.49 | -2.90% | 49.61 | 52.46 | 36165 | 18325.44 | 6.37% | 0.00 |
| 2025-09-29 | 46.55 | 51.31 | 4.53 | 9.68% | 44.80 | 53.00 | 50143 | 24838.02 | 8.84% | 0.00 |
| 2025-09-26 | 43.84 | 46.78 | 3.06 | 7.00% | 42.50 | 47.50 | 43753 | 19641.91 | 7.71% | 0.00 |
| 2025-09-25 | 44.69 | 43.72 | -3.28 | -6.98% | 43.15 | 46.57 | 40055 | 17651.23 | 7.06% | 0.00 |
| 2025-09-24 | 44.00 | 47.00 | 3.00 | 6.82% | 43.55 | 49.56 | 65333 | 30506.50 | 11.51% | 0.00 |
| 2025-09-23 | 45.33 | 44.00 | -1.78 | -3.89% | 43.02 | 45.59 | 42177 | 18546.23 | 7.43% | 9.00 |
| 2025-09-22 | 47.87 | 46.36 | 0.11 | 0.24% | 44.94 | 51.50 | 66577 | 31476.17 | 11.73% | 0.00 |
| 2025-09-19 | 39.11 | 46.25 | 7.71 | 20.01% | 39.11 | 46.25 | 54549 | 23816.48 | 9.61% | 0.00 |
| 2025-09-18 | 39.88 | 38.54 | -1.45 | -3.63% | 38.30 | 40.04 | 18754 | 7342.78 | 3.30% | 0.00 |
| 2025-09-17 | 39.42 | 39.99 | 0.32 | 0.81% | 38.82 | 40.88 | 21768 | 8677.25 | 3.84% | 0.00 |
| 2025-09-16 | 38.30 | 39.67 | 1.48 | 3.88% | 38.03 | 42.46 | 35444 | 14284.15 | 6.25% | 0.00 |
| 2025-09-15 | 38.00 | 38.19 | 0.61 | 1.62% | 37.02 | 39.03 | 12264 | 4701.83 | 2.16% | 0.00 |
| 2025-09-12 | 37.62 | 37.58 | -0.12 | -0.32% | 37.42 | 38.66 | 9738 | 3693.47 | 1.72% | 0.00 |
| 2025-09-11 | 36.94 | 37.70 | 0.58 | 1.56% | 36.41 | 37.77 | 7981 | 2966.58 | 1.41% | 0.00 |
| 2025-09-10 | 36.81 | 37.12 | 0.11 | 0.30% | 36.34 | 37.88 | 11046 | 4100.44 | 1.95% | 0.00 |
| 2025-09-09 | 37.11 | 37.01 | -0.14 | -0.38% | 36.51 | 37.36 | 12378 | 4570.57 | 2.18% | 0.00 |
| 2025-09-08 | 34.99 | 37.15 | 2.05 | 5.84% | 34.84 | 37.61 | 17901 | 6486.89 | 3.15% | 0.00 |
| 2025-09-05 | 34.47 | 35.10 | 0.60 | 1.74% | 34.00 | 35.37 | 10918 | 3811.63 | 1.92% | 0.00 |
| 2025-09-04 | 34.57 | 34.50 | -0.11 | -0.32% | 34.06 | 35.30 | 8441 | 2942.18 | 1.49% | 0.00 |
| 2025-09-03 | 34.49 | 34.61 | 0.23 | 0.67% | 34.05 | 35.28 | 10154 | 3528.85 | 1.79% | 0.00 |
| 2025-09-02 | 34.51 | 34.38 | -0.18 | -0.52% | 33.40 | 34.64 | 9372 | 3188.28 | 1.65% | 0.00 |
| 2025-09-01 | 34.11 | 34.56 | -0.07 | -0.20% | 34.11 | 35.30 | 9991 | 3468.16 | 1.76% | 0.00 |
| 2025-08-29 | 34.62 | 34.63 | 0.01 | 0.03% | 34.00 | 35.37 | 11509 | 3989.47 | 2.03% | 0.00 |
| 2025-08-28 | 35.42 | 34.62 | -0.06 | -0.17% | 33.20 | 36.90 | 20647 | 7165.55 | 3.04% | 0.00 |
| 2025-08-27 | 36.72 | 34.68 | -2.10 | -5.71% | 34.61 | 36.89 | 15448 | 5473.05 | 2.27% | 0.00 |
| 2025-08-26 | 36.36 | 36.78 | 0.60 | 1.66% | 35.85 | 37.21 | 8439 | 3107.96 | 1.24% | 0.00 |
| 2025-08-25 | 36.52 | 36.18 | -0.13 | -0.36% | 36.03 | 37.23 | 9541 | 3489.79 | 1.40% | 0.00 |
| 2025-08-22 | 36.97 | 36.31 | -0.80 | -2.16% | 36.08 | 37.00 | 8084 | 2942.00 | 1.19% | 0.00 |
| 2025-08-21 | 37.45 | 37.11 | -0.06 | -0.16% | 36.51 | 37.45 | 7386 | 2733.22 | 1.09% | 0.00 |
| 2025-08-20 | 37.12 | 37.17 | 0.15 | 0.41% | 36.55 | 37.41 | 5398 | 1995.01 | 0.79% | 0.00 |
| 2025-08-19 | 36.08 | 37.02 | 0.83 | 2.29% | 35.72 | 37.28 | 10399 | 3816.65 | 1.53% | 0.00 |
| 2025-08-18 | 36.10 | 36.19 | 0.26 | 0.72% | 36.00 | 36.70 | 6195 | 2248.61 | 0.91% | 0.00 |
| 2025-08-15 | 35.92 | 35.93 | 0.22 | 0.62% | 35.53 | 36.36 | 8023 | 2883.18 | 1.18% | 0.00 |
| 2025-08-14 | 36.75 | 35.71 | -1.04 | -2.83% | 35.70 | 37.15 | 8216 | 2972.94 | 1.21% | 0.00 |
| 2025-08-13 | 37.55 | 36.75 | -0.53 | -1.42% | 36.33 | 37.56 | 8982 | 3298.15 | 1.32% | 0.00 |
| 2025-08-12 | 37.64 | 37.28 | -0.37 | -0.98% | 36.76 | 37.82 | 7653 | 2846.96 | 1.13% | 0.00 |
| 2025-08-11 | 36.63 | 37.65 | 1.02 | 2.78% | 36.59 | 38.43 | 16683 | 6265.98 | 2.45% | 0.00 |
| 2025-08-08 | 36.20 | 36.63 | 0.30 | 0.83% | 35.70 | 36.84 | 9146 | 3319.31 | 1.35% | 0.00 |
| 2025-08-07 | 36.30 | 36.33 | 0.04 | 0.11% | 36.07 | 37.28 | 11009 | 4030.06 | 1.62% | 0.00 |
| 2025-08-06 | 36.08 | 36.29 | 0.23 | 0.64% | 35.68 | 36.33 | 7465 | 2691.67 | 1.10% | 0.00 |
| 2025-08-05 | 36.33 | 36.06 | -0.20 | -0.55% | 35.66 | 36.49 | 12495 | 4489.41 | 1.84% | 0.00 |
| 2025-08-04 | 35.54 | 36.26 | 0.44 | 1.23% | 35.51 | 36.49 | 11303 | 4087.05 | 1.66% | 0.00 |
| 2025-08-01 | 34.64 | 35.82 | 1.32 | 3.83% | 34.13 | 36.17 | 13506 | 4766.69 | 1.99% | 0.00 |
| 2025-07-31 | 34.95 | 34.50 | -0.79 | -2.24% | 34.30 | 35.83 | 8843 | 3084.54 | 1.30% | 0.00 |
| 2025-07-30 | 35.05 | 35.29 | 0.13 | 0.37% | 34.62 | 35.96 | 9327 | 3272.70 | 1.37% | 0.00 |
| 2025-07-29 | 35.60 | 35.16 | -0.29 | -0.82% | 34.70 | 35.88 | 9465 | 3332.60 | 1.39% | 0.00 |
| 2025-07-28 | 35.14 | 35.45 | 0.31 | 0.88% | 34.72 | 36.87 | 16561 | 5941.79 | 2.44% | 0.00 |
| 2025-07-25 | 34.02 | 35.14 | 1.25 | 3.69% | 33.80 | 36.19 | 16684 | 5867.17 | 2.45% | 0.00 |
| 2025-07-24 | 34.10 | 33.89 | -0.19 | -0.56% | 33.73 | 34.26 | 8635 | 2930.95 | 1.27% | 0.00 |
| 2025-07-23 | 35.01 | 34.08 | -1.28 | -3.62% | 33.98 | 35.28 | 14074 | 4848.10 | 2.07% | 0.00 |
| 2025-07-22 | 34.48 | 35.36 | 0.65 | 1.87% | 33.67 | 35.97 | 21962 | 7716.53 | 3.23% | 0.00 |
| 2025-07-21 | 32.93 | 34.71 | 2.07 | 6.34% | 32.55 | 35.00 | 21156 | 7240.63 | 3.11% | 0.00 |
| 2025-07-18 | 32.60 | 32.64 | 0.20 | 0.62% | 31.92 | 32.85 | 9292 | 3006.22 | 1.37% | 0.00 |
| 2025-07-17 | 32.24 | 32.44 | 0.08 | 0.25% | 31.90 | 32.45 | 4261 | 1372.47 | 0.63% | 0.00 |
| 2025-07-16 | 32.12 | 32.36 | 0.24 | 0.75% | 31.89 | 32.36 | 5105 | 1643.65 | 0.75% | 0.00 |
| 2025-07-15 | 32.50 | 32.12 | -0.38 | -1.17% | 31.64 | 32.72 | 8769 | 2818.60 | 1.29% | 0.00 |
| 2025-07-14 | 32.02 | 32.50 | 0.48 | 1.50% | 31.71 | 32.59 | 5591 | 1808.42 | 0.82% | 0.00 |
| 2025-07-11 | 32.22 | 32.02 | -0.20 | -0.62% | 31.51 | 32.24 | 5683 | 1812.41 | 0.84% | 0.00 |
| 2025-07-10 | 32.55 | 32.22 | -0.33 | -1.01% | 31.85 | 32.55 | 6652 | 2135.32 | 0.98% | 0.00 |
| 2025-07-09 | 32.77 | 32.55 | -0.20 | -0.61% | 32.28 | 32.92 | 8974 | 2918.29 | 1.32% | 0.00 |
| 2025-07-08 | 32.60 | 32.75 | 0.02 | 0.06% | 32.03 | 32.76 | 13855 | 4488.49 | 2.04% | 0.00 |
| 2025-07-07 | 31.44 | 32.73 | 1.18 | 3.74% | 31.44 | 33.15 | 23554 | 7658.48 | 3.46% | 0.00 |
| 2025-07-04 | 31.30 | 31.55 | 0.17 | 0.54% | 30.84 | 31.93 | 14604 | 4590.15 | 2.15% | 0.00 |
| 2025-07-03 | 30.79 | 31.38 | 0.55 | 1.78% | 30.79 | 31.43 | 9032 | 2807.37 | 1.33% | 0.00 |
| 2025-07-02 | 30.90 | 30.83 | 0.17 | 0.55% | 30.60 | 31.00 | 6597 | 2033.67 | 0.97% | 0.00 |
| 2025-07-01 | 30.96 | 30.66 | -0.10 | -0.33% | 30.50 | 31.05 | 8523 | 2618.81 | 1.25% | 0.00 |
深证大盘股票行情在线 K线走势图
绿岛风(301043)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
