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 |
|---|
| 2025-12-12 | 59.50 | 59.48 | -0.54 | -0.90% | 58.70 | 62.00 | 26655 | 16077.94 | 4.70% | 0.00 |
| 2025-12-11 | 58.27 | 60.02 | -0.02 | -0.03% | 57.68 | 61.00 | 27344 | 16146.54 | 4.82% | 0.00 |
| 2025-12-10 | 58.58 | 60.04 | 0.04 | 0.07% | 56.20 | 63.07 | 50706 | 30779.77 | 8.94% | 0.00 |
| 2025-12-09 | 55.21 | 60.00 | 3.48 | 6.16% | 54.91 | 61.69 | 49636 | 29167.42 | 8.75% | 6.00 |
| 2025-12-08 | 55.56 | 56.52 | 0.40 | 0.71% | 54.70 | 57.12 | 32638 | 18328.45 | 5.75% | 0.00 |
| 2025-12-05 | 57.21 | 56.12 | -2.43 | -4.15% | 55.07 | 58.54 | 34131 | 19095.30 | 6.01% | 0.00 |
| 2025-12-04 | 59.91 | 58.55 | -4.47 | -7.09% | 57.08 | 59.95 | 43124 | 25403.67 | 7.60% | 0.00 |
| 2025-12-03 | 55.92 | 63.02 | 7.10 | 12.70% | 54.00 | 64.30 | 69950 | 40515.67 | 12.33% | 3.00 |
| 2025-12-02 | 50.74 | 55.92 | 5.10 | 10.04% | 50.27 | 58.57 | 65079 | 36216.82 | 11.47% | 0.00 |
| 2025-12-01 | 47.10 | 50.82 | 2.40 | 4.96% | 46.60 | 52.56 | 55350 | 27928.34 | 9.75% | 0.00 |
| 2025-11-28 | 54.56 | 48.42 | -6.71 | -12.17% | 47.84 | 54.56 | 58088 | 28988.31 | 10.24% | 0.00 |
| 2025-11-27 | 45.60 | 55.13 | 9.19 | 20.00% | 45.60 | 55.13 | 49088 | 25477.44 | 8.65% | 0.00 |
| 2025-11-26 | 43.98 | 45.94 | 2.30 | 5.27% | 42.88 | 46.58 | 27021 | 12275.07 | 4.76% | 0.00 |
| 2025-11-25 | 41.12 | 43.64 | 2.79 | 6.83% | 41.12 | 43.79 | 17699 | 7577.90 | 3.12% | 0.00 |
| 2025-11-24 | 41.20 | 40.85 | 0.15 | 0.37% | 40.00 | 41.45 | 11900 | 4851.16 | 2.10% | 0.00 |
| 2025-11-21 | 42.57 | 40.70 | -2.40 | -5.57% | 40.61 | 43.80 | 19174 | 7991.48 | 3.38% | 0.00 |
| 2025-11-20 | 43.78 | 43.10 | -1.27 | -2.86% | 43.00 | 44.73 | 15440 | 6716.90 | 2.72% | 0.00 |
| 2025-11-19 | 45.52 | 44.37 | -1.14 | -2.50% | 43.79 | 46.28 | 31349 | 14048.46 | 5.52% | 0.00 |
| 2025-11-18 | 42.86 | 45.51 | 2.91 | 6.83% | 42.00 | 45.55 | 28787 | 12816.94 | 5.07% | 0.00 |
| 2025-11-17 | 43.20 | 42.60 | -0.50 | -1.16% | 41.52 | 43.33 | 16192 | 6888.83 | 2.85% | 0.00 |
| 2025-11-14 | 41.55 | 43.10 | 1.20 | 2.86% | 41.50 | 44.50 | 28344 | 12259.90 | 4.99% | 0.00 |
| 2025-11-13 | 40.95 | 41.90 | 0.80 | 1.95% | 40.82 | 42.52 | 11211 | 4673.76 | 1.98% | 0.00 |
| 2025-11-12 | 41.18 | 41.10 | -0.26 | -0.63% | 40.75 | 41.94 | 10112 | 4166.74 | 1.78% | 0.00 |
| 2025-11-11 | 42.44 | 41.36 | -1.01 | -2.38% | 41.04 | 42.44 | 9914 | 4116.66 | 1.75% | 0.00 |
| 2025-11-10 | 41.82 | 42.37 | 0.74 | 1.78% | 41.40 | 42.86 | 15491 | 6547.96 | 2.73% | 0.00 |
| 2025-11-07 | 42.06 | 41.63 | -0.59 | -1.40% | 41.30 | 42.14 | 7625 | 3180.04 | 1.34% | 0.00 |
| 2025-11-06 | 43.00 | 42.22 | 0.02 | 0.05% | 41.74 | 43.00 | 12404 | 5231.29 | 2.19% | 0.00 |
| 2025-11-05 | 41.53 | 42.20 | 0.43 | 1.03% | 41.02 | 42.80 | 11960 | 5023.68 | 2.11% | 0.00 |
| 2025-11-04 | 43.36 | 41.77 | -1.28 | -2.97% | 41.38 | 43.49 | 12312 | 5157.59 | 2.17% | 0.00 |
| 2025-11-03 | 43.50 | 43.05 | 0.13 | 0.30% | 42.44 | 44.41 | 13541 | 5855.95 | 2.39% | 0.00 |
| 2025-10-31 | 42.70 | 42.92 | 0.22 | 0.52% | 42.51 | 43.50 | 10008 | 4306.34 | 1.76% | 0.00 |
| 2025-10-30 | 43.00 | 42.70 | -0.10 | -0.23% | 42.42 | 43.66 | 10262 | 4415.11 | 1.81% | 0.00 |
| 2025-10-29 | 44.45 | 42.80 | -1.65 | -3.71% | 42.45 | 44.45 | 18844 | 8159.64 | 3.32% | 0.00 |
| 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 |
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
