格林达(603931)股票行情 格林达股票行情 603931股票行情_爱股网
格林达(603931)股票行情
格林达(603931)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 |
|---|
| 2025-10-27 | 29.25 | 29.31 | 1.00 | 3.53% | 29.18 | 31.14 | 174070 | 52484.45 | 8.72% |
| 2025-10-24 | 28.25 | 28.31 | 0.05 | 0.18% | 27.88 | 29.11 | 64901 | 18479.11 | 3.25% |
| 2025-10-23 | 29.83 | 28.26 | -1.59 | -5.33% | 27.53 | 29.83 | 79481 | 22377.38 | 3.98% |
| 2025-10-22 | 30.53 | 29.85 | -0.95 | -3.08% | 29.52 | 30.60 | 58579 | 17493.72 | 2.94% |
| 2025-10-21 | 30.96 | 30.80 | -0.10 | -0.32% | 30.32 | 31.20 | 65830 | 20173.67 | 3.30% |
| 2025-10-20 | 31.31 | 30.90 | -0.35 | -1.12% | 30.50 | 31.77 | 83949 | 25964.03 | 4.21% |
| 2025-10-17 | 30.39 | 31.25 | 1.46 | 4.90% | 29.77 | 32.72 | 162806 | 50646.35 | 8.16% |
| 2025-10-16 | 28.68 | 29.79 | 1.12 | 3.91% | 28.30 | 31.00 | 100237 | 30092.92 | 5.02% |
| 2025-10-15 | 28.96 | 28.67 | -0.23 | -0.80% | 28.24 | 28.96 | 36641 | 10439.27 | 1.84% |
| 2025-10-14 | 30.18 | 28.90 | -1.24 | -4.11% | 28.70 | 30.25 | 52727 | 15480.55 | 2.64% |
| 2025-10-13 | 28.00 | 30.14 | 0.60 | 2.03% | 27.76 | 30.21 | 74371 | 22056.08 | 3.73% |
| 2025-10-10 | 29.85 | 29.54 | -0.53 | -1.76% | 28.80 | 29.96 | 66230 | 19391.48 | 3.32% |
| 2025-10-09 | 30.28 | 30.07 | 0.21 | 0.70% | 29.66 | 30.68 | 117147 | 35330.03 | 5.87% |
| 2025-09-30 | 29.20 | 29.86 | 0.81 | 2.79% | 29.07 | 30.27 | 77684 | 23131.63 | 3.89% |
| 2025-09-29 | 29.70 | 29.05 | -0.65 | -2.19% | 28.92 | 29.86 | 56927 | 16633.29 | 2.85% |
| 2025-09-26 | 30.09 | 29.70 | -0.05 | -0.17% | 29.53 | 30.60 | 65758 | 19658.30 | 3.30% |
| 2025-09-25 | 30.51 | 29.75 | -0.76 | -2.49% | 29.73 | 30.60 | 138201 | 41462.11 | 6.93% |
| 2025-09-24 | 27.66 | 30.51 | 2.77 | 9.99% | 27.60 | 30.51 | 136426 | 40223.25 | 6.84% |
| 2025-09-23 | 27.61 | 27.74 | -0.03 | -0.11% | 26.58 | 27.82 | 44084 | 11985.08 | 2.21% |
| 2025-09-22 | 28.11 | 27.77 | -0.25 | -0.89% | 27.40 | 28.28 | 40623 | 11247.42 | 2.04% |
| 2025-09-19 | 27.41 | 28.02 | 0.62 | 2.26% | 27.41 | 28.99 | 99971 | 28424.76 | 5.01% |
| 2025-09-18 | 26.88 | 27.40 | 0.52 | 1.93% | 26.70 | 28.08 | 67605 | 18501.96 | 3.39% |
| 2025-09-17 | 26.39 | 26.88 | 0.46 | 1.74% | 26.38 | 27.59 | 43403 | 11748.07 | 2.17% |
| 2025-09-16 | 26.50 | 26.42 | -0.06 | -0.23% | 26.07 | 26.74 | 20526 | 5391.65 | 1.03% |
| 2025-09-15 | 26.88 | 26.48 | -0.07 | -0.26% | 26.46 | 27.13 | 23508 | 6285.58 | 1.18% |
| 2025-09-12 | 26.48 | 26.55 | 0.10 | 0.38% | 26.16 | 26.90 | 30990 | 8205.07 | 1.55% |
| 2025-09-11 | 25.88 | 26.45 | 0.54 | 2.08% | 25.63 | 26.48 | 29550 | 7737.77 | 1.48% |
| 2025-09-10 | 26.40 | 25.91 | -0.50 | -1.89% | 25.91 | 26.65 | 30695 | 8032.82 | 1.54% |
| 2025-09-09 | 27.25 | 26.41 | -0.85 | -3.12% | 26.25 | 28.14 | 43394 | 11689.65 | 2.17% |
| 2025-09-08 | 26.19 | 27.26 | 1.05 | 4.01% | 25.80 | 27.44 | 48482 | 12901.92 | 2.43% |
| 2025-09-05 | 25.76 | 26.21 | 0.57 | 2.22% | 25.48 | 26.30 | 30768 | 8000.31 | 1.54% |
| 2025-09-04 | 26.82 | 25.64 | -0.78 | -2.95% | 25.25 | 26.82 | 43164 | 11194.20 | 2.16% |
| 2025-09-03 | 26.86 | 26.42 | -0.01 | -0.04% | 26.16 | 27.56 | 48785 | 13076.71 | 2.44% |
| 2025-09-02 | 27.78 | 26.43 | -1.47 | -5.27% | 26.17 | 27.80 | 61723 | 16511.33 | 3.09% |
| 2025-09-01 | 28.15 | 27.90 | -0.19 | -0.68% | 27.81 | 28.70 | 50275 | 14148.67 | 2.52% |
| 2025-08-29 | 28.88 | 28.09 | -0.95 | -3.27% | 27.85 | 28.88 | 63823 | 17959.09 | 3.20% |
| 2025-08-28 | 28.46 | 29.04 | 0.67 | 2.36% | 28.26 | 29.35 | 66307 | 19163.29 | 3.32% |
| 2025-08-27 | 29.13 | 28.37 | -0.42 | -1.46% | 28.31 | 30.70 | 109043 | 32238.89 | 5.46% |
| 2025-08-26 | 27.70 | 28.79 | 0.89 | 3.19% | 27.39 | 29.69 | 109378 | 31295.74 | 5.48% |
| 2025-08-25 | 28.51 | 27.90 | -0.64 | -2.24% | 27.50 | 28.69 | 97060 | 27127.53 | 4.86% |
| 2025-08-22 | 27.75 | 28.54 | 0.85 | 3.07% | 27.73 | 29.09 | 89514 | 25631.96 | 4.49% |
| 2025-08-21 | 28.02 | 27.69 | -0.30 | -1.07% | 27.48 | 28.21 | 31912 | 8848.15 | 1.60% |
| 2025-08-20 | 27.94 | 27.99 | 0.04 | 0.14% | 27.45 | 28.02 | 39198 | 10872.75 | 1.96% |
| 2025-08-19 | 27.99 | 27.95 | -0.21 | -0.75% | 27.73 | 28.20 | 39301 | 10984.45 | 1.97% |
| 2025-08-18 | 27.90 | 28.16 | 0.46 | 1.66% | 27.60 | 28.48 | 47847 | 13407.79 | 2.40% |
| 2025-08-15 | 26.98 | 27.70 | 0.70 | 2.59% | 26.96 | 27.80 | 44429 | 12213.52 | 2.23% |
| 2025-08-14 | 27.88 | 27.00 | -0.56 | -2.03% | 27.00 | 28.44 | 50172 | 13855.59 | 2.51% |
| 2025-08-13 | 27.55 | 27.56 | 0.01 | 0.04% | 27.50 | 28.25 | 49309 | 13677.54 | 2.47% |
| 2025-08-12 | 27.09 | 27.55 | 0.49 | 1.81% | 26.76 | 27.63 | 64563 | 17609.75 | 3.24% |
| 2025-08-11 | 26.75 | 27.06 | 0.33 | 1.23% | 26.73 | 27.30 | 35155 | 9515.72 | 1.76% |
| 2025-08-08 | 27.42 | 26.73 | -0.69 | -2.52% | 26.62 | 27.42 | 46709 | 12553.61 | 2.34% |
| 2025-08-07 | 27.20 | 27.42 | 0.34 | 1.26% | 26.80 | 27.69 | 51207 | 13936.86 | 2.57% |
| 2025-08-06 | 26.86 | 27.08 | 0.18 | 0.67% | 26.74 | 27.26 | 33031 | 8936.17 | 1.66% |
| 2025-08-05 | 26.83 | 26.90 | 0.01 | 0.04% | 26.67 | 27.16 | 31666 | 8497.33 | 1.59% |
| 2025-08-04 | 26.37 | 26.89 | 0.28 | 1.05% | 26.29 | 26.92 | 26347 | 7002.72 | 1.32% |
| 2025-08-01 | 26.39 | 26.61 | 0.23 | 0.87% | 26.35 | 26.88 | 24629 | 6551.15 | 1.23% |
| 2025-07-31 | 26.60 | 26.38 | -0.23 | -0.86% | 26.25 | 26.87 | 31710 | 8432.92 | 1.59% |
| 2025-07-30 | 26.85 | 26.61 | -0.35 | -1.30% | 26.48 | 27.05 | 36938 | 9868.14 | 1.85% |
| 2025-07-29 | 26.90 | 26.96 | -0.04 | -0.15% | 26.75 | 27.34 | 34418 | 9289.05 | 1.72% |
| 2025-07-28 | 27.09 | 27.00 | -0.08 | -0.30% | 26.80 | 27.33 | 40863 | 11034.77 | 2.05% |
| 2025-07-25 | 26.49 | 27.08 | 0.60 | 2.27% | 26.27 | 27.21 | 56744 | 15159.13 | 2.84% |
| 2025-07-24 | 26.19 | 26.48 | 0.27 | 1.03% | 26.19 | 26.60 | 33486 | 8850.74 | 1.68% |
| 2025-07-23 | 26.18 | 26.21 | 0.07 | 0.27% | 26.02 | 26.49 | 31745 | 8339.06 | 1.59% |
| 2025-07-22 | 26.06 | 26.14 | 0.05 | 0.19% | 25.97 | 26.49 | 32530 | 8546.42 | 1.63% |
| 2025-07-21 | 26.22 | 26.09 | -0.21 | -0.80% | 26.01 | 26.23 | 27613 | 7207.25 | 1.38% |
| 2025-07-18 | 25.97 | 26.30 | 0.32 | 1.23% | 25.71 | 26.44 | 37405 | 9735.52 | 1.87% |
| 2025-07-17 | 25.35 | 25.98 | 0.64 | 2.53% | 25.24 | 26.10 | 34549 | 8891.03 | 1.73% |
| 2025-07-16 | 25.59 | 25.34 | -0.28 | -1.09% | 25.25 | 25.76 | 23989 | 6108.10 | 1.20% |
| 2025-07-15 | 25.79 | 25.62 | -0.18 | -0.70% | 25.33 | 25.93 | 24052 | 6159.93 | 1.21% |
| 2025-07-14 | 25.52 | 25.80 | 0.16 | 0.62% | 25.43 | 25.83 | 21299 | 5473.96 | 1.07% |
| 2025-07-11 | 25.51 | 25.64 | 0.14 | 0.55% | 25.25 | 25.78 | 25279 | 6463.64 | 1.27% |
| 2025-07-10 | 25.52 | 25.50 | -0.02 | -0.08% | 25.32 | 25.62 | 20355 | 5174.02 | 1.02% |
| 2025-07-09 | 25.88 | 25.52 | -0.47 | -1.81% | 25.48 | 25.98 | 40218 | 10338.09 | 2.02% |
| 2025-07-08 | 25.94 | 25.99 | 0.16 | 0.62% | 25.81 | 26.24 | 41705 | 10843.08 | 2.09% |
| 2025-07-07 | 26.35 | 25.83 | -0.36 | -1.37% | 25.60 | 26.35 | 31901 | 8251.36 | 1.60% |
| 2025-07-04 | 26.94 | 26.19 | -0.74 | -2.75% | 26.18 | 26.99 | 29850 | 7879.58 | 1.50% |
| 2025-07-03 | 26.87 | 26.93 | -0.05 | -0.19% | 26.58 | 26.99 | 32156 | 8607.22 | 1.61% |
| 2025-07-02 | 27.61 | 26.98 | -1.13 | -4.02% | 26.81 | 27.61 | 56939 | 15425.25 | 2.85% |
| 2025-07-01 | 26.76 | 28.11 | 1.49 | 5.60% | 26.39 | 28.28 | 98148 | 26901.41 | 4.92% |
| 2025-06-30 | 25.90 | 26.62 | 0.79 | 3.06% | 25.87 | 26.62 | 47460 | 12503.64 | 2.38% |
上证大盘股票行情在线 K线走势图
格林达(603931)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
