当前位置: 爱股网 > 股票行情 > 格林达(603931)股票行情

格林达(603931)股票行情

格林达(603931)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	27.39	26.75	-0.82	-2.97%	26.58	27.64	17808	4804.25	0.89%
2026-03-25	26.99	27.57	0.69	2.57%	26.99	27.77	21562	5934.10	1.08%
2026-03-24	26.55	26.88	0.86	3.31%	25.94	26.93	27631	7281.40	1.38%
2026-03-23	27.96	26.02	-2.37	-8.35%	26.02	27.99	38192	10286.37	1.91%
2026-03-20	29.00	28.39	-0.61	-2.10%	28.36	29.36	16556	4784.08	0.83%
2026-03-19	29.39	29.00	-0.81	-2.72%	28.88	29.52	18027	5256.97	0.90%
2026-03-18	29.63	29.81	0.41	1.39%	29.10	29.94	15778	4657.35	0.79%
2026-03-17	30.88	29.40	-1.40	-4.55%	29.33	30.88	25292	7564.05	1.27%
2026-03-16	30.62	30.80	0.21	0.69%	29.72	30.94	21779	6580.91	1.09%
2026-03-13	30.78	30.59	-0.34	-1.10%	30.52	31.31	16984	5239.78	0.85%
2026-03-12	31.67	30.93	-0.85	-2.67%	30.85	31.93	23768	7431.47	1.19%
2026-03-11	32.18	31.78	-0.27	-0.84%	31.71	32.41	20850	6674.70	1.04%
2026-03-10	31.17	32.05	1.46	4.77%	30.90	32.12	32744	10345.20	1.64%
2026-03-09	30.48	30.59	-0.29	-0.94%	29.31	30.59	27497	8227.24	1.38%
2026-03-06	30.79	30.88	-0.30	-0.96%	30.71	31.17	21427	6624.88	1.07%
2026-03-05	30.71	31.18	0.79	2.60%	30.71	31.60	27920	8727.57	1.40%
2026-03-04	30.12	30.39	-0.07	-0.23%	30.01	30.95	26106	7955.24	1.31%
2026-03-03	32.65	30.46	-2.34	-7.13%	30.31	33.11	45660	14397.44	2.29%
2026-03-02	32.59	32.80	-0.38	-1.15%	32.10	33.41	34499	11267.33	1.73%
2026-02-27	33.39	33.18	-0.21	-0.63%	32.50	33.39	32258	10584.33	1.62%
2026-02-26	33.34	33.39	0.10	0.30%	32.91	33.48	28088	9323.59	1.41%
2026-02-25	32.52	33.29	0.67	2.05%	32.25	33.42	38617	12725.34	1.94%
2026-02-24	32.17	32.62	0.45	1.40%	31.60	33.05	30051	9746.24	1.51%
2026-02-13	32.52	32.17	-0.35	-1.08%	32.08	32.86	18118	5886.65	0.91%
2026-02-12	32.70	32.52	-0.26	-0.79%	32.41	32.92	18136	5911.81	0.91%
2026-02-11	32.40	32.78	0.23	0.71%	32.31	33.22	22597	7420.75	1.13%
2026-02-10	32.28	32.55	0.07	0.22%	32.25	33.10	24835	8111.06	1.24%
2026-02-09	32.10	32.48	0.89	2.82%	31.84	32.50	27178	8762.69	1.36%
2026-02-06	31.71	31.59	0.03	0.10%	31.40	32.08	19893	6322.73	1.00%
2026-02-05	31.55	31.56	-0.28	-0.88%	31.11	31.90	21769	6856.26	1.09%
2026-02-04	31.95	31.84	-0.25	-0.78%	31.51	32.08	19881	6310.52	1.00%
2026-02-03	31.60	32.09	0.99	3.18%	31.43	32.20	33089	10534.11	1.66%
2026-02-02	33.87	31.10	-3.10	-9.06%	30.79	34.01	65756	21180.34	3.30%
2026-01-30	32.20	34.20	1.74	5.36%	31.96	34.97	71334	23969.33	3.57%
2026-01-29	33.70	32.46	-1.53	-4.50%	32.37	33.93	41863	13826.74	2.10%
2026-01-28	34.36	33.99	-0.42	-1.22%	33.50	34.49	32517	11018.91	1.63%
2026-01-27	33.37	34.41	0.88	2.62%	32.55	34.68	47627	16050.40	2.39%
2026-01-26	34.86	33.53	-1.43	-4.09%	33.25	34.96	49808	16859.70	2.50%
2026-01-23	34.39	34.96	0.48	1.39%	34.20	35.08	50445	17443.16	2.53%
2026-01-22	35.51	34.48	-1.85	-5.09%	33.63	35.54	94901	32657.15	4.76%
2026-01-21	35.35	36.33	0.55	1.54%	34.56	36.97	68869	24717.33	3.45%
2026-01-20	35.36	35.78	0.29	0.82%	35.18	36.33	54461	19428.09	2.73%
2026-01-19	36.00	35.49	-0.43	-1.20%	35.39	36.68	55685	19926.72	2.79%
2026-01-16	35.85	35.92	0.26	0.73%	35.12	36.20	79174	28303.72	3.97%
2026-01-15	34.10	35.66	1.37	4.00%	33.84	35.83	87779	30761.56	4.40%
2026-01-14	34.00	34.29	0.33	0.97%	33.65	34.80	54548	18724.84	2.73%
2026-01-13	35.33	33.96	-1.40	-3.96%	33.82	35.33	69450	23995.42	3.48%
2026-01-12	34.90	35.36	0.53	1.52%	34.05	35.78	104576	36592.74	5.24%
2026-01-09	34.00	34.83	0.30	0.87%	33.86	34.85	84418	29073.70	4.23%
2026-01-08	34.77	34.53	-0.17	-0.49%	34.35	36.18	148125	52218.59	7.42%
2026-01-07	33.80	34.70	2.37	7.33%	33.54	35.50	166207	57211.61	8.33%
2026-01-06	31.94	32.33	0.39	1.22%	31.76	32.52	50895	16399.68	2.55%
2026-01-05	31.58	31.94	0.36	1.14%	31.45	32.13	43729	13952.90	2.19%
2025-12-31	31.38	31.58	0.32	1.02%	30.92	32.08	54162	17034.81	2.71%
2025-12-30	31.78	31.26	-0.70	-2.19%	31.08	31.95	57328	18015.82	2.87%
2025-12-29	32.63	31.96	-0.78	-2.38%	31.81	32.64	48363	15539.81	2.42%
2025-12-26	33.15	32.74	-0.45	-1.36%	32.70	33.40	51876	17089.07	2.60%
2025-12-25	33.00	33.19	0.00	0.00%	32.38	33.36	59266	19487.74	2.97%
2025-12-24	33.02	33.19	0.29	0.88%	32.89	33.33	49744	16493.00	2.49%
2025-12-23	33.48	32.90	-0.35	-1.05%	32.75	33.73	58481	19381.65	2.93%
2025-12-22	32.84	33.25	0.51	1.56%	32.60	33.45	59582	19752.37	2.99%
2025-12-19	33.18	32.74	-0.25	-0.76%	32.21	33.26	58220	18992.91	2.92%
2025-12-18	32.93	32.99	-0.51	-1.52%	32.76	33.67	68105	22594.68	3.41%
2025-12-17	35.70	33.50	-2.35	-6.56%	32.75	35.71	121714	40882.12	6.10%
2025-12-16	36.20	35.85	-0.71	-1.94%	34.90	36.73	98033	34980.95	4.91%
2025-12-15	37.50	36.56	-1.90	-4.94%	36.20	38.10	107722	39867.61	5.40%
2025-12-12	38.45	38.46	0.44	1.16%	38.00	39.85	117162	45424.05	5.87%
2025-12-11	39.46	38.02	-1.94	-4.85%	37.81	39.70	126836	49229.94	6.36%
2025-12-10	37.40	39.96	2.02	5.32%	37.26	40.00	178405	69198.91	8.94%
2025-12-09	35.84	37.94	1.73	4.78%	35.27	38.60	165885	60776.38	8.31%
2025-12-08	34.80	36.21	1.64	4.74%	33.80	37.62	160648	57745.92	8.05%
2025-12-05	34.95	34.57	-1.33	-3.70%	32.61	34.97	144848	49027.01	7.26%
2025-12-04	34.85	35.90	1.73	5.06%	33.93	37.24	221702	78568.16	11.11%
2025-12-03	35.68	34.17	-1.58	-4.42%	33.70	35.75	131264	45074.12	6.58%
2025-12-02	35.13	35.75	-0.64	-1.76%	35.13	37.20	188043	67602.54	9.42%
2025-12-01	34.22	36.39	2.17	6.34%	33.80	37.64	239556	85438.20	12.00%
2025-11-28	34.08	34.22	-0.54	-1.55%	33.30	34.59	179041	60855.01	8.97%
2025-11-27	31.77	34.76	3.16	10.00%	31.77	34.76	176525	60729.30	8.85%
2025-11-26	32.01	31.60	-0.80	-2.47%	31.48	32.20	76940	24443.83	3.86%
2025-11-25	31.30	32.40	0.83	2.63%	31.12	33.30	134041	43360.21	6.72%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58