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
2026-09-11	32.76	32.63	-0.51	-1.54%	31.68	32.91	33534	10846	1.68%
2026-09-10	33.54	33.14	-0.53	-1.57%	32.99	33.74	26172	8710	1.31%
2026-09-09	33.74	33.67	-0.12	-0.36%	33.45	34.80	32717	11147	1.64%
2026-09-08	34.01	33.79	-0.40	-1.17%	33.57	34.71	33890	11538	1.70%
2026-09-07	33.43	34.19	0.86	2.58%	33.43	34.55	36583	12512	1.83%
2026-09-04	34.50	33.33	-1.03	-3.00%	33.09	35.04	35337	11979	1.77%
2026-09-03	35.10	34.36	-0.05	-0.15%	33.80	35.11	28518	9787	1.43%
2026-09-02	34.63	34.41	-0.61	-1.74%	33.99	34.67	30653	10517	1.54%
2026-09-01	36.53	35.02	-1.51	-4.13%	34.75	36.75	43273	15263	2.17%
2026-08-31	35.17	36.53	0.66	1.84%	34.90	36.59	39649	14248	1.99%
2026-08-28	36.63	35.87	-0.69	-1.89%	35.82	37.78	45992	16845	2.30%
2026-08-27	34.87	36.56	1.58	4.52%	34.87	37.04	72638	26318	3.64%
2026-08-26	36.80	34.98	-0.10	-0.29%	34.45	36.90	73900	26171	3.70%
2026-08-25	34.30	35.08	0.13	0.37%	33.38	35.47	41086	14202	2.06%
2026-08-24	35.20	34.95	-0.65	-1.83%	34.24	35.83	39885	13885	2.00%
2026-08-21	35.40	35.60	0.17	0.48%	34.72	36.26	37964	13490	1.90%
2026-08-20	36.05	35.43	-0.32	-0.90%	35.02	36.42	45825	16357	2.30%
2026-08-19	37.62	35.75	-3.02	-7.79%	35.50	38.74	82829	30494	4.15%
2026-08-18	39.70	38.77	-1.10	-2.76%	38.00	40.15	69609	27148	3.49%
2026-08-17	39.35	39.87	0.52	1.32%	38.61	40.00	72355	28442	3.63%
2026-08-14	37.32	39.35	2.29	6.18%	37.31	39.35	86892	33428	4.35%
2026-08-13	38.41	37.06	-0.58	-1.54%	37.00	38.60	67352	25487	3.38%
2026-08-12	36.39	37.64	1.70	4.73%	35.80	38.30	77715	29027	3.89%
2026-08-11	36.28	35.94	-0.33	-0.91%	35.00	36.87	54541	19663	2.73%
2026-08-10	37.01	36.27	-0.58	-1.57%	35.46	37.14	82406	29709	4.13%
2026-08-07	36.77	36.85	0.45	1.24%	34.98	37.24	101177	36846	5.07%
2026-08-06	34.60	36.40	1.76	5.08%	33.60	36.55	129388	45636	6.48%
2026-08-05	32.08	34.64	2.41	7.48%	31.61	34.98	116165	39254	5.82%
2026-08-04	29.52	32.23	2.93	10.00%	29.26	32.23	79945	24560	4.01%
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%