格林达 (603931) - 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
2026-08-03	29.92	29.30	-0.58	-1.94%	28.98	30.60	88391	26132	4.43%
2026-07-31	31.88	29.88	0.23	0.78%	29.85	32.14	107077	33251	5.37%
2026-07-30	31.20	29.65	-2.14	-6.73%	29.15	31.87	115029	34818	5.76%
2026-07-29	34.29	31.79	-2.21	-6.50%	30.60	34.57	162939	51397	8.16%
2026-07-28	37.80	34.00	-2.22	-6.13%	33.81	37.80	134144	47725	6.72%
2026-07-27	33.46	36.22	3.29	9.99%	32.70	36.22	53413	18661	2.68%
2026-07-24	33.83	32.93	-1.37	-3.99%	32.92	34.66	74705	25130	3.74%
2026-07-23	36.43	34.30	-2.14	-5.87%	34.00	37.08	101612	35743	5.09%
2026-07-22	36.95	36.44	-1.56	-4.11%	36.09	39.90	138181	51760	6.92%
2026-07-21	37.81	38.00	-0.78	-2.01%	34.90	38.52	172959	62515	8.67%
2026-07-20	39.39	38.78	-4.31	-10.00%	38.78	40.94	33555	13079	1.68%
2026-07-17	45.97	43.09	-4.79	-10.00%	43.09	46.92	74987	33081	3.76%
2026-07-16	52.51	47.88	-5.32	-10.00%	47.88	53.40	92909	46720	4.66%
2026-07-15	57.75	53.20	-3.42	-6.04%	52.82	58.80	99419	54525	4.98%
2026-07-14	57.64	56.62	-1.06	-1.84%	54.40	59.02	119529	67814	5.99%
2026-07-13	57.39	57.68	-0.30	-0.52%	56.70	62.98	182778	109457	9.16%
2026-07-10	55.96	57.98	2.38	4.28%	50.41	61.00	224260	125156	11.24%
2026-07-09	54.42	55.60	2.01	3.75%	52.64	55.87	90051	48808	4.51%
2026-07-08	56.86	53.59	-2.71	-4.81%	53.53	58.82	98281	54206	4.92%
2026-07-07	58.54	56.30	-3.44	-5.76%	56.15	60.71	149222	86722	7.48%
2026-07-06	54.41	59.74	5.43	10.00%	53.70	59.74	113472	64788	5.69%
2026-07-03	57.00	54.31	-3.65	-6.30%	54.31	58.95	96321	53704	4.83%
2026-07-02	54.65	57.96	1.41	2.49%	53.06	61.75	117409	68338	5.88%
2026-07-01	59.00	56.55	-2.85	-4.80%	56.41	61.88	115047	67729	5.77%
2026-06-30	57.00	59.40	2.11	3.68%	56.00	60.15	111311	65111	5.58%
2026-06-29	53.97	57.29	3.40	6.31%	52.23	57.60	121120	66862	6.07%
2026-06-26	55.00	53.89	-1.34	-2.43%	53.77	56.27	70512	38723	3.53%
2026-06-25	60.00	55.23	-4.45	-7.46%	54.86	60.50	117357	66498	5.88%
2026-06-24	57.48	59.68	1.90	3.29%	54.77	60.50	92189	53873	4.62%
2026-06-23	58.07	57.78	-0.12	-0.21%	55.43	59.40	70431	40620	3.53%
2026-06-22	58.30	57.90	1.91	3.41%	56.80	59.38	84605	49028	4.24%
2026-06-18	56.82	55.99	-1.40	-2.44%	55.89	58.18	64012	36266	3.21%
2026-06-17	56.00	57.39	0.29	0.51%	55.70	58.19	66713	38170	3.34%
2026-06-16	54.03	57.10	3.22	5.98%	52.15	57.88	121708	67266	6.10%
2026-06-15	54.10	53.88	0.05	0.09%	51.87	55.25	141928	76438	7.11%
2026-06-12	62.00	53.83	-5.98	-10.00%	53.83	62.99	155586	89397	7.80%
2026-06-11	58.67	59.81	1.04	1.77%	57.01	61.43	135228	80290	6.78%
2026-06-10	57.00	58.77	0.98	1.70%	56.34	60.00	93002	54722	4.66%
2026-06-09	58.20	57.97	1.31	2.31%	56.29	59.00	88850	51280	4.45%
2026-06-08	55.08	56.66	-1.12	-1.94%	54.01	59.61	69640	39484	3.49%
2026-06-05	59.40	57.78	-2.18	-3.64%	57.30	60.58	88807	52112	4.45%
2026-06-04	58.58	59.96	-0.42	-0.70%	57.80	62.19	102650	62199	5.14%
2026-06-03	62.00	60.38	-1.12	-1.82%	56.00	62.58	178842	104965	8.96%
2026-06-02	64.71	61.50	-4.31	-6.55%	59.89	66.70	129395	80556	6.48%
2026-06-01	64.60	65.81	1.81	2.83%	62.00	67.20	110623	72104	5.54%
2026-05-29	62.50	64.00	0.26	0.41%	62.50	66.30	131966	84494	6.61%
2026-05-28	57.43	63.74	5.73	9.88%	57.43	63.81	152189	95183	7.63%
2026-05-27	59.50	58.01	-2.09	-3.48%	57.60	62.52	96159	57027	4.82%
2026-05-26	59.35	60.10	0.75	1.26%	57.84	62.50	128649	77587	6.45%
2026-05-25	57.64	59.35	4.70	8.60%	56.25	59.98	114849	67029	5.76%
2026-05-22	50.26	54.65	4.97	10.00%	48.98	54.65	69992	37185	3.51%
2026-05-21	52.33	49.68	-1.12	-2.20%	49.00	55.78	149478	78193	7.49%
2026-05-20	48.11	50.80	2.39	4.94%	47.61	50.98	97545	48483	4.89%
2026-05-19	44.86	48.41	3.03	6.68%	44.50	49.38	94036	44978	4.71%
2026-05-18	45.83	45.38	-0.91	-1.97%	44.28	46.00	84428	38166	4.23%
2026-05-15	44.27	46.29	2.28	5.18%	44.15	47.37	98157	45378	4.92%
2026-05-14	45.00	44.01	-1.13	-2.50%	43.88	45.97	75646	33715	3.79%
2026-05-13	43.15	45.14	0.74	1.67%	42.85	45.75	90861	40669	4.55%
2026-05-12	43.46	44.40	1.45	3.38%	42.52	45.98	107823	48038	5.40%
2026-05-11	43.34	42.95	0.15	0.35%	41.80	44.28	105605	45393	5.29%
2026-05-08	43.75	42.80	-1.27	-2.88%	42.64	44.94	120113	52035	6.02%
2026-05-07	40.07	44.07	4.01	10.01%	40.07	44.07	130991	55912	6.56%
2026-05-06	39.30	40.06	1.24	3.19%	38.88	40.73	133065	53157	6.67%
2026-04-30	38.29	38.82	-0.37	-0.94%	38.25	39.54	127463	49471	6.39%
2026-04-29	37.90	39.19	1.27	3.35%	36.85	39.74	257518	99075	12.90%
2026-04-28	35.00	37.92	3.45	10.01%	33.61	37.92	185313	68779	9.29%
2026-04-27	31.92	34.47	3.13	9.99%	31.92	34.47	101594	34430	5.09%