致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 00:19:11 休市中

格林达 (603931) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-07 25.80 24.69 -2.74 -9.99% 24.69 26.59 37988 9527 1.90%
2025-04-03 28.00 27.43 -0.95 -3.35% 27.09 28.38 30106 8314 1.51%
2025-04-02 28.58 28.38 -0.51 -1.77% 28.20 29.18 28463 8139 1.43%
2025-04-01 28.20 28.89 0.81 2.88% 28.01 29.23 50805 14597 2.55%
2025-03-31 28.23 28.08 -0.53 -1.85% 27.78 29.39 42645 12010 2.14%
2025-03-28 29.61 28.61 -0.99 -3.34% 28.46 29.84 71510 20846 3.58%
2025-03-27 28.33 29.60 0.93 3.24% 28.00 29.75 72920 21305 3.65%
2025-03-26 28.54 28.67 0.24 0.84% 28.20 29.09 35662 10217 1.79%
2025-03-25 28.35 28.43 -0.17 -0.59% 28.03 28.75 32258 9164 1.62%
2025-03-24 29.33 28.60 -0.43 -1.48% 27.92 29.39 63490 18153 3.18%
2025-03-21 30.75 29.03 -1.97 -6.35% 28.96 30.88 76723 22759 3.84%
2025-03-20 30.89 31.00 -0.20 -0.64% 30.59 31.45 48878 15109 2.45%
2025-03-19 31.02 31.20 -0.18 -0.57% 30.48 31.42 60244 18602 3.02%
2025-03-18 30.74 31.38 0.81 2.65% 30.74 32.35 93054 29520 4.66%
2025-03-17 30.38 30.57 -0.12 -0.39% 29.90 30.91 46637 14234 2.34%
2025-03-14 30.51 30.69 -0.11 -0.36% 30.00 31.23 65793 20152 3.30%
2025-03-13 32.22 30.80 -1.70 -5.23% 30.37 32.47 98175 30511 4.92%
2025-03-12 33.42 32.50 -0.95 -2.84% 32.41 34.12 93872 30999 4.70%
2025-03-11 32.47 33.45 0.36 1.09% 31.80 34.50 144064 47671 7.22%
2025-03-10 30.58 33.09 3.01 10.01% 30.58 33.09 112799 36048 5.65%
2025-03-07 29.80 30.08 0.23 0.77% 29.26 31.35 110333 33523 5.53%
2025-03-06 29.79 29.85 0.02 0.07% 29.00 30.61 164122 48695 8.22%
2025-03-05 28.54 29.83 2.09 7.53% 28.12 30.45 182427 53619 9.14%
2025-03-04 25.25 27.74 2.52 9.99% 25.01 27.74 101202 27178 5.07%
2025-03-03 23.65 25.22 1.49 6.28% 23.65 25.71 91360 22920 4.58%
2025-02-28 24.40 23.73 -0.76 -3.10% 23.65 24.77 30143 7248 1.51%
2025-02-27 24.23 24.49 0.25 1.03% 24.08 25.00 52713 12923 2.64%
2025-02-26 23.90 24.24 0.32 1.34% 23.89 24.32 34057 8218 1.71%
2025-02-25 23.69 23.92 -0.04 -0.17% 23.62 24.28 27525 6587 1.38%
2025-02-24 24.25 23.96 -0.12 -0.50% 23.65 24.25 29240 6988 1.47%
2025-02-21 23.23 24.08 0.95 4.11% 22.76 24.18 52199 12352 2.62%
2025-02-20 23.15 23.13 -0.06 -0.26% 22.90 23.28 24870 5737 1.25%
2025-02-19 22.35 23.19 0.85 3.80% 22.31 23.23 29225 6693 1.46%
2025-02-18 23.08 22.34 -0.74 -3.21% 22.23 23.14 25895 5881 1.30%
2025-02-17 23.36 23.08 -0.23 -0.99% 22.85 23.63 29104 6744 1.46%
2025-02-14 23.28 23.31 -0.06 -0.26% 23.20 23.53 16715 3896 0.84%
2025-02-13 23.80 23.37 -0.46 -1.93% 23.33 24.39 32531 7744 1.63%
2025-02-12 23.43 23.83 0.28 1.19% 23.20 23.83 29318 6885 1.47%
2025-02-11 23.50 23.55 -0.02 -0.08% 23.21 23.73 18153 4267 0.91%
2025-02-10 23.41 23.57 0.17 0.73% 23.14 23.61 19048 4458 0.95%
2025-02-07 23.68 23.40 -0.28 -1.18% 23.05 23.78 38651 9068 1.94%
2025-02-06 22.60 23.68 1.01 4.46% 22.33 23.78 31025 7245 1.55%
2025-02-05 22.81 22.67 -0.09 -0.40% 22.41 23.23 19252 4394 0.96%
2025-01-27 23.01 22.76 -0.25 -1.09% 22.60 23.18 13943 3185 0.70%
2025-01-24 22.78 23.01 0.22 0.97% 22.71 23.05 14860 3401 0.74%
2025-01-23 23.26 22.79 -0.36 -1.56% 22.78 23.56 18947 4393 0.95%
2025-01-22 23.30 23.15 -0.25 -1.07% 23.01 23.55 15935 3707 0.80%
2025-01-21 23.37 23.40 0.23 0.99% 23.14 23.50 17706 4132 0.89%
2025-01-20 23.40 23.17 -0.03 -0.13% 22.98 23.55 20008 4648 1.00%
2025-01-17 22.78 23.20 0.20 0.87% 22.66 23.43 24158 5569 1.21%
2025-01-16 23.25 23.00 -0.15 -0.65% 22.59 23.48 23451 5400 1.18%
2025-01-15 23.35 23.15 -0.23 -0.98% 23.01 23.45 13206 3059 0.66%
2025-01-14 21.91 23.38 1.48 6.76% 21.69 23.51 35015 8040 1.75%
2025-01-13 21.66 21.90 0.20 0.92% 21.14 22.04 16968 3671 0.85%
2025-01-10 22.30 21.70 -0.63 -2.82% 21.70 22.97 22053 4931 1.11%
2025-01-09 22.09 22.33 0.16 0.72% 22.00 22.49 17237 3848 0.86%
2025-01-08 22.41 22.17 -0.44 -1.95% 21.40 22.57 24616 5410 1.23%
2025-01-07 21.78 22.61 0.95 4.39% 21.68 22.65 28516 6342 1.43%
2025-01-06 21.53 21.66 0.24 1.12% 20.95 21.96 16424 3546 0.82%
2025-01-03 22.35 21.42 -0.81 -3.64% 21.40 22.37 18145 3972 0.91%
2025-01-02 23.18 22.23 -0.96 -4.14% 21.95 23.18 25652 5784 1.29%
2024-12-31 24.35 23.19 -1.03 -4.25% 23.19 24.35 21082 4969 1.06%
2024-12-30 24.62 24.22 -0.46 -1.86% 23.89 24.84 25777 6264 1.29%