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 |
|---|
| 2025-04-18 | 30.81 | 29.90 | -1.22 | -3.92% | 29.85 | 30.81 | 65983 | 19968.12 | 3.31% |
| 2025-04-17 | 28.00 | 31.12 | 2.83 | 10.00% | 28.00 | 31.12 | 62572 | 18931.91 | 3.14% |
| 2025-04-16 | 28.84 | 28.29 | -0.70 | -2.41% | 27.63 | 29.50 | 37717 | 10746.67 | 1.89% |
| 2025-04-15 | 29.53 | 28.99 | -0.09 | -0.31% | 28.26 | 29.77 | 67596 | 19547.75 | 3.39% |
| 2025-04-14 | 27.08 | 29.08 | 2.64 | 9.98% | 26.69 | 29.08 | 56826 | 16017.17 | 2.85% |
| 2025-04-11 | 24.94 | 26.44 | 0.92 | 3.61% | 24.90 | 27.19 | 39900 | 10566.97 | 2.00% |
| 2025-04-10 | 26.00 | 25.52 | 0.54 | 2.16% | 25.25 | 26.00 | 35415 | 9064.05 | 1.77% |
| 2025-04-09 | 22.83 | 24.98 | 1.68 | 7.21% | 21.30 | 25.27 | 59709 | 14111.20 | 2.99% |
| 2025-04-08 | 24.69 | 23.30 | -1.39 | -5.63% | 22.60 | 24.78 | 61134 | 14313.86 | 3.06% |
| 2025-04-07 | 25.80 | 24.69 | -2.74 | -9.99% | 24.69 | 26.59 | 37988 | 9527.24 | 1.90% |
| 2025-04-03 | 28.00 | 27.43 | -0.95 | -3.35% | 27.09 | 28.38 | 30106 | 8314.26 | 1.51% |
| 2025-04-02 | 28.58 | 28.38 | -0.51 | -1.77% | 28.20 | 29.18 | 28463 | 8139.86 | 1.43% |
| 2025-04-01 | 28.20 | 28.89 | 0.81 | 2.88% | 28.01 | 29.23 | 50805 | 14597.20 | 2.55% |
| 2025-03-31 | 28.23 | 28.08 | -0.53 | -1.85% | 27.78 | 29.39 | 42645 | 12010.59 | 2.14% |
| 2025-03-28 | 29.61 | 28.61 | -0.99 | -3.34% | 28.46 | 29.84 | 71510 | 20846.27 | 3.58% |
| 2025-03-27 | 28.33 | 29.60 | 0.93 | 3.24% | 28.00 | 29.75 | 72920 | 21305.96 | 3.65% |
| 2025-03-26 | 28.54 | 28.67 | 0.24 | 0.84% | 28.20 | 29.09 | 35662 | 10217.82 | 1.79% |
| 2025-03-25 | 28.35 | 28.43 | -0.17 | -0.59% | 28.03 | 28.75 | 32258 | 9164.43 | 1.62% |
| 2025-03-24 | 29.33 | 28.60 | -0.43 | -1.48% | 27.92 | 29.39 | 63490 | 18153.48 | 3.18% |
| 2025-03-21 | 30.75 | 29.03 | -1.97 | -6.35% | 28.96 | 30.88 | 76723 | 22759.77 | 3.84% |
| 2025-03-20 | 30.89 | 31.00 | -0.20 | -0.64% | 30.59 | 31.45 | 48878 | 15109.85 | 2.45% |
| 2025-03-19 | 31.02 | 31.20 | -0.18 | -0.57% | 30.48 | 31.42 | 60244 | 18602.86 | 3.02% |
| 2025-03-18 | 30.74 | 31.38 | 0.81 | 2.65% | 30.74 | 32.35 | 93054 | 29520.46 | 4.66% |
| 2025-03-17 | 30.38 | 30.57 | -0.12 | -0.39% | 29.90 | 30.91 | 46637 | 14234.06 | 2.34% |
| 2025-03-14 | 30.51 | 30.69 | -0.11 | -0.36% | 30.00 | 31.23 | 65793 | 20152.92 | 3.30% |
| 2025-03-13 | 32.22 | 30.80 | -1.70 | -5.23% | 30.37 | 32.47 | 98175 | 30511.96 | 4.92% |
| 2025-03-12 | 33.42 | 32.50 | -0.95 | -2.84% | 32.41 | 34.12 | 93872 | 30999.65 | 4.70% |
| 2025-03-11 | 32.47 | 33.45 | 0.36 | 1.09% | 31.80 | 34.50 | 144064 | 47671.51 | 7.22% |
| 2025-03-10 | 30.58 | 33.09 | 3.01 | 10.01% | 30.58 | 33.09 | 112799 | 36048.10 | 5.65% |
| 2025-03-07 | 29.80 | 30.08 | 0.23 | 0.77% | 29.26 | 31.35 | 110333 | 33523.05 | 5.53% |
| 2025-03-06 | 29.79 | 29.85 | 0.02 | 0.07% | 29.00 | 30.61 | 164122 | 48695.23 | 8.22% |
| 2025-03-05 | 28.54 | 29.83 | 2.09 | 7.53% | 28.12 | 30.45 | 182427 | 53619.58 | 9.14% |
| 2025-03-04 | 25.25 | 27.74 | 2.52 | 9.99% | 25.01 | 27.74 | 101202 | 27178.47 | 5.07% |
| 2025-03-03 | 23.65 | 25.22 | 1.49 | 6.28% | 23.65 | 25.71 | 91360 | 22920.90 | 4.58% |
| 2025-02-28 | 24.40 | 23.73 | -0.76 | -3.10% | 23.65 | 24.77 | 30143 | 7248.43 | 1.51% |
| 2025-02-27 | 24.23 | 24.49 | 0.25 | 1.03% | 24.08 | 25.00 | 52713 | 12923.17 | 2.64% |
| 2025-02-26 | 23.90 | 24.24 | 0.32 | 1.34% | 23.89 | 24.32 | 34057 | 8218.41 | 1.71% |
| 2025-02-25 | 23.69 | 23.92 | -0.04 | -0.17% | 23.62 | 24.28 | 27525 | 6587.75 | 1.38% |
| 2025-02-24 | 24.25 | 23.96 | -0.12 | -0.50% | 23.65 | 24.25 | 29240 | 6988.56 | 1.47% |
| 2025-02-21 | 23.23 | 24.08 | 0.95 | 4.11% | 22.76 | 24.18 | 52199 | 12352.61 | 2.62% |
| 2025-02-20 | 23.15 | 23.13 | -0.06 | -0.26% | 22.90 | 23.28 | 24870 | 5737.39 | 1.25% |
| 2025-02-19 | 22.35 | 23.19 | 0.85 | 3.80% | 22.31 | 23.23 | 29225 | 6693.51 | 1.46% |
| 2025-02-18 | 23.08 | 22.34 | -0.74 | -3.21% | 22.23 | 23.14 | 25895 | 5881.45 | 1.30% |
| 2025-02-17 | 23.36 | 23.08 | -0.23 | -0.99% | 22.85 | 23.63 | 29104 | 6744.56 | 1.46% |
| 2025-02-14 | 23.28 | 23.31 | -0.06 | -0.26% | 23.20 | 23.53 | 16715 | 3896.81 | 0.84% |
| 2025-02-13 | 23.80 | 23.37 | -0.46 | -1.93% | 23.33 | 24.39 | 32531 | 7744.57 | 1.63% |
| 2025-02-12 | 23.43 | 23.83 | 0.28 | 1.19% | 23.20 | 23.83 | 29318 | 6885.31 | 1.47% |
| 2025-02-11 | 23.50 | 23.55 | -0.02 | -0.08% | 23.21 | 23.73 | 18153 | 4267.19 | 0.91% |
| 2025-02-10 | 23.41 | 23.57 | 0.17 | 0.73% | 23.14 | 23.61 | 19048 | 4458.77 | 0.95% |
| 2025-02-07 | 23.68 | 23.40 | -0.28 | -1.18% | 23.05 | 23.78 | 38651 | 9068.75 | 1.94% |
| 2025-02-06 | 22.60 | 23.68 | 1.01 | 4.46% | 22.33 | 23.78 | 31025 | 7245.76 | 1.55% |
| 2025-02-05 | 22.81 | 22.67 | -0.09 | -0.40% | 22.41 | 23.23 | 19252 | 4394.66 | 0.96% |
| 2025-01-27 | 23.01 | 22.76 | -0.25 | -1.09% | 22.60 | 23.18 | 13943 | 3185.77 | 0.70% |
| 2025-01-24 | 22.78 | 23.01 | 0.22 | 0.97% | 22.71 | 23.05 | 14860 | 3401.67 | 0.74% |
| 2025-01-23 | 23.26 | 22.79 | -0.36 | -1.56% | 22.78 | 23.56 | 18947 | 4393.75 | 0.95% |
| 2025-01-22 | 23.30 | 23.15 | -0.25 | -1.07% | 23.01 | 23.55 | 15935 | 3707.46 | 0.80% |
| 2025-01-21 | 23.37 | 23.40 | 0.23 | 0.99% | 23.14 | 23.50 | 17706 | 4132.84 | 0.89% |
| 2025-01-20 | 23.40 | 23.17 | -0.03 | -0.13% | 22.98 | 23.55 | 20008 | 4648.93 | 1.00% |
| 2025-01-17 | 22.78 | 23.20 | 0.20 | 0.87% | 22.66 | 23.43 | 24158 | 5569.36 | 1.21% |
| 2025-01-16 | 23.25 | 23.00 | -0.15 | -0.65% | 22.59 | 23.48 | 23451 | 5400.03 | 1.18% |
| 2025-01-15 | 23.35 | 23.15 | -0.23 | -0.98% | 23.01 | 23.45 | 13206 | 3059.05 | 0.66% |
| 2025-01-14 | 21.91 | 23.38 | 1.48 | 6.76% | 21.69 | 23.51 | 35015 | 8040.31 | 1.75% |
| 2025-01-13 | 21.66 | 21.90 | 0.20 | 0.92% | 21.14 | 22.04 | 16968 | 3671.50 | 0.85% |
| 2025-01-10 | 22.30 | 21.70 | -0.63 | -2.82% | 21.70 | 22.97 | 22053 | 4931.04 | 1.11% |
| 2025-01-09 | 22.09 | 22.33 | 0.16 | 0.72% | 22.00 | 22.49 | 17237 | 3848.56 | 0.86% |
| 2025-01-08 | 22.41 | 22.17 | -0.44 | -1.95% | 21.40 | 22.57 | 24616 | 5410.55 | 1.23% |
| 2025-01-07 | 21.78 | 22.61 | 0.95 | 4.39% | 21.68 | 22.65 | 28516 | 6342.10 | 1.43% |
| 2025-01-06 | 21.53 | 21.66 | 0.24 | 1.12% | 20.95 | 21.96 | 16424 | 3546.40 | 0.82% |
| 2025-01-03 | 22.35 | 21.42 | -0.81 | -3.64% | 21.40 | 22.37 | 18145 | 3972.01 | 0.91% |
| 2025-01-02 | 23.18 | 22.23 | -0.96 | -4.14% | 21.95 | 23.18 | 25652 | 5784.86 | 1.29% |
| 2024-12-31 | 24.35 | 23.19 | -1.03 | -4.25% | 23.19 | 24.35 | 21082 | 4969.74 | 1.06% |
| 2024-12-30 | 24.62 | 24.22 | -0.46 | -1.86% | 23.89 | 24.84 | 25777 | 6264.36 | 1.29% |
| 2024-12-27 | 24.53 | 24.68 | -0.07 | -0.28% | 24.34 | 25.33 | 30662 | 7601.81 | 1.54% |
| 2024-12-26 | 23.82 | 24.75 | 0.91 | 3.82% | 23.50 | 24.97 | 37268 | 9033.50 | 1.87% |
| 2024-12-25 | 24.39 | 23.84 | -0.67 | -2.73% | 23.60 | 24.50 | 15976 | 3815.56 | 0.80% |
| 2024-12-24 | 24.16 | 24.51 | 0.51 | 2.13% | 23.76 | 24.51 | 18079 | 4373.87 | 0.91% |
| 2024-12-23 | 25.00 | 24.00 | -1.16 | -4.61% | 23.88 | 25.41 | 25888 | 6363.80 | 1.30% |
| 2024-12-20 | 23.99 | 25.16 | 1.11 | 4.62% | 23.90 | 25.68 | 38226 | 9540.87 | 1.92% |
| 2024-12-19 | 23.39 | 24.05 | 0.43 | 1.82% | 23.31 | 24.49 | 31808 | 7646.10 | 1.59% |
| 2024-12-18 | 23.58 | 23.62 | 0.12 | 0.51% | 23.30 | 23.93 | 15026 | 3545.87 | 0.75% |
上证大盘股票行情在线 K线走势图
