绿岛风 (301043) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	54.84	56.25	1.51	2.76%	54.06	56.49	14063	7794	2.48%
2026-04-30	54.00	54.74	1.59	2.99%	52.83	55.99	11215	6140	1.98%
2026-04-29	52.30	53.15	1.34	2.59%	51.89	53.79	8561	4539	1.51%
2026-04-28	53.97	51.81	-2.52	-4.64%	51.50	54.97	9317	4887	1.64%
2026-04-27	52.31	54.33	2.02	3.86%	51.15	55.49	14872	7965	2.62%
2026-04-24	51.80	52.31	0.01	0.02%	51.51	53.35	7365	3854	1.30%
2026-04-23	52.70	52.30	-0.50	-0.95%	51.45	54.00	8999	4693	1.59%
2026-04-22	52.65	52.80	0.02	0.04%	50.90	53.11	11761	6103	2.07%
2026-04-21	53.71	52.78	-0.93	-1.73%	52.31	53.71	9645	5088	1.70%
2026-04-20	54.81	53.71	-1.10	-2.01%	53.08	55.01	11386	6120	2.01%
2026-04-17	54.04	54.81	0.55	1.01%	52.68	56.50	18267	9939	3.22%
2026-04-16	51.66	54.26	2.68	5.20%	51.50	54.54	13915	7460	2.45%
2026-04-15	52.52	51.58	-0.96	-1.83%	51.51	53.20	7536	3934	1.33%
2026-04-14	51.93	52.54	1.01	1.96%	51.30	52.56	6397	3322	1.13%
2026-04-13	51.30	51.53	-0.17	-0.33%	50.40	51.92	5587	2859	0.98%
2026-04-10	51.24	51.70	0.61	1.19%	51.16	52.43	6781	3515	1.19%
2026-04-09	52.69	51.09	-1.43	-2.72%	50.65	52.90	8131	4158	1.43%
2026-04-08	51.36	52.52	2.09	4.14%	50.75	52.60	8137	4212	1.43%
2026-04-07	51.00	50.43	0.73	1.47%	49.00	51.00	7358	3698	1.30%
2026-04-03	50.78	49.70	-0.73	-1.45%	49.11	50.97	9482	4734	1.67%
2026-04-02	52.98	50.43	-2.90	-5.44%	49.99	53.19	14149	7250	2.49%
2026-04-01	54.89	53.33	-0.17	-0.32%	52.60	55.49	11468	6130	2.02%
2026-03-31	54.09	53.50	-0.49	-0.91%	53.18	55.49	8573	4651	1.51%
2026-03-30	53.85	53.99	0.03	0.06%	52.71	54.09	8047	4306	1.42%
2026-03-27	52.28	53.96	0.47	0.88%	52.28	55.00	11105	5969	1.96%
2026-03-26	56.93	53.49	-3.57	-6.26%	52.66	57.16	15225	8270	2.68%
2026-03-25	56.71	57.06	0.35	0.62%	56.50	58.05	14211	8148	2.50%
2026-03-24	55.40	56.71	2.66	4.92%	55.10	57.80	13424	7589	2.37%
2026-03-23	56.33	54.05	-2.96	-5.19%	53.60	56.66	14994	8238	2.64%
2026-03-20	57.50	57.01	-0.22	-0.38%	57.01	58.37	9228	5324	1.63%
2026-03-19	58.62	57.23	-1.73	-2.93%	56.38	58.77	11730	6725	2.07%
2026-03-18	57.69	58.96	0.96	1.66%	57.69	60.41	14073	8335	2.48%
2026-03-17	60.25	58.00	-2.01	-3.35%	56.06	61.21	19664	11356	3.47%
2026-03-16	54.54	60.01	5.30	9.69%	54.09	60.99	37476	22190	6.60%
2026-03-13	54.00	54.71	1.09	2.03%	53.47	55.99	17203	9440	3.03%
2026-03-12	54.89	53.62	-1.30	-2.37%	53.00	56.40	9179	5020	1.62%
2026-03-11	55.32	54.92	-0.39	-0.71%	54.44	56.21	11668	6426	2.06%
2026-03-10	54.57	55.31	1.15	2.12%	54.19	55.40	11642	6403	2.05%
2026-03-09	54.56	54.16	-1.34	-2.41%	52.88	55.50	12130	6524	2.14%
2026-03-06	54.73	55.50	0.31	0.56%	54.73	56.10	7461	4153	1.31%
2026-03-05	55.50	55.19	0.41	0.75%	54.64	55.98	8414	4645	1.48%
2026-03-04	54.22	54.78	0.01	0.02%	53.73	54.88	11431	6215	2.01%
2026-03-03	58.19	54.77	-2.81	-4.88%	54.70	59.00	17652	9929	3.11%
2026-03-02	60.17	57.58	-3.56	-5.82%	57.40	61.00	20695	12123	3.65%
2026-02-27	65.00	61.14	-3.75	-5.78%	60.80	66.06	22565	14181	3.98%
2026-02-26	61.70	64.89	3.49	5.68%	61.16	64.95	15163	9634	2.67%
2026-02-25	60.96	61.40	0.32	0.52%	60.82	62.08	8639	5314	1.52%
2026-02-24	63.82	61.08	-1.60	-2.55%	60.90	63.82	11230	6948	1.98%
2026-02-13	63.79	62.68	-1.52	-2.37%	62.67	65.32	7655	4885	1.35%
2026-02-12	64.50	64.20	0.95	1.50%	63.30	66.25	13914	9016	2.45%
2026-02-11	63.32	63.25	0.15	0.24%	62.81	64.50	6899	4383	1.22%
2026-02-10	64.72	63.10	-1.64	-2.53%	63.01	65.34	8411	5367	1.48%
2026-02-09	66.50	64.74	-0.88	-1.34%	64.02	67.55	11589	7532	2.04%
2026-02-06	65.20	65.62	0.34	0.52%	63.60	66.66	7547	4941	1.33%
2026-02-05	66.23	65.28	-1.21	-1.82%	64.30	66.50	7818	5091	1.38%
2026-02-04	65.66	66.49	0.70	1.06%	65.30	67.44	9301	6161	1.64%
2026-02-03	65.24	65.79	1.94	3.04%	64.00	65.81	13102	8538	2.31%
2026-02-02	69.55	63.85	-7.29	-10.25%	63.60	70.50	23992	15808	4.23%
2026-01-30	66.94	71.14	2.65	3.87%	66.15	72.98	24657	17350	4.35%
2026-01-29	70.50	68.49	-1.56	-2.23%	67.37	71.90	24779	17205	4.37%
2026-01-28	70.31	70.05	0.96	1.39%	68.58	71.28	18539	12973	3.27%
2026-01-27	69.59	69.09	0.01	0.01%	66.40	70.82	15509	10616	2.73%