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
2026-05-29	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%
2026-04-24	30.70	31.34	-0.67	-2.09%	30.70	31.87	59428	18563	2.98%
2026-04-23	32.71	32.01	0.21	0.66%	31.18	33.73	115719	37536	5.80%
2026-04-22	32.30	31.80	-0.02	-0.06%	31.50	32.59	57539	18335	2.88%
2026-04-21	30.91	31.82	0.91	2.94%	30.90	32.49	84832	26788	4.25%
2026-04-20	29.50	30.91	1.56	5.32%	29.02	31.30	66340	20248	3.32%
2026-04-17	28.40	29.35	0.96	3.38%	28.19	29.84	35427	10296	1.78%
2026-04-16	27.84	28.39	0.54	1.94%	27.58	28.45	20856	5848	1.05%
2026-04-15	28.15	27.85	-0.11	-0.39%	27.80	28.90	28470	8039	1.43%
2026-04-14	27.80	27.96	0.50	1.82%	27.60	28.13	17502	4883	0.88%
2026-04-13	27.40	27.46	-0.09	-0.33%	27.20	27.65	14227	3898	0.71%
2026-04-10	27.66	27.55	0.22	0.80%	27.48	27.85	16357	4523	0.82%
2026-04-09	27.41	27.33	-0.36	-1.30%	27.20	27.72	14662	4028	0.73%
2026-04-08	27.40	27.69	1.13	4.25%	27.08	27.69	22653	6218	1.14%
2026-04-07	26.51	26.56	0.17	0.64%	26.41	26.85	14770	3935	0.74%
2026-04-03	26.42	26.39	-0.12	-0.45%	26.22	26.82	14321	3782	0.72%
2026-04-02	27.19	26.51	-0.68	-2.50%	26.40	27.19	13899	3717	0.70%
2026-04-01	27.28	27.19	0.55	2.06%	26.84	27.28	17299	4687	0.87%
2026-03-31	27.27	26.64	-0.66	-2.42%	26.64	27.41	14968	4041	0.75%
2026-03-30	26.88	27.30	-0.06	-0.22%	26.80	27.37	16271	4414	0.82%
2026-03-27	26.30	27.36	0.61	2.28%	26.27	27.47	18089	4897	0.91%
2026-03-26	27.39	26.75	-0.82	-2.97%	26.58	27.64	17808	4804	0.89%
2026-03-25	26.99	27.57	0.69	2.57%	26.99	27.77	21562	5934	1.08%
2026-03-24	26.55	26.88	0.86	3.31%	25.94	26.93	27631	7281	1.38%
2026-03-23	27.96	26.02	-2.37	-8.35%	26.02	27.99	38192	10286	1.91%
2026-03-20	29.00	28.39	-0.61	-2.10%	28.36	29.36	16556	4784	0.83%
2026-03-19	29.39	29.00	-0.81	-2.72%	28.88	29.52	18027	5256	0.90%
2026-03-18	29.63	29.81	0.41	1.39%	29.10	29.94	15778	4657	0.79%
2026-03-17	30.88	29.40	-1.40	-4.55%	29.33	30.88	25292	7564	1.27%
2026-03-16	30.62	30.80	0.21	0.69%	29.72	30.94	21779	6580	1.09%
2026-03-13	30.78	30.59	-0.34	-1.10%	30.52	31.31	16984	5239	0.85%
2026-03-12	31.67	30.93	-0.85	-2.67%	30.85	31.93	23768	7431	1.19%
2026-03-11	32.18	31.78	-0.27	-0.84%	31.71	32.41	20850	6674	1.04%
2026-03-10	31.17	32.05	1.46	4.77%	30.90	32.12	32744	10345	1.64%
2026-03-09	30.48	30.59	-0.29	-0.94%	29.31	30.59	27497	8227	1.38%
2026-03-06	30.79	30.88	-0.30	-0.96%	30.71	31.17	21427	6624	1.07%
2026-03-05	30.71	31.18	0.79	2.60%	30.71	31.60	27920	8727	1.40%
2026-03-04	30.12	30.39	-0.07	-0.23%	30.01	30.95	26106	7955	1.31%
2026-03-03	32.65	30.46	-2.34	-7.13%	30.31	33.11	45660	14397	2.29%
2026-03-02	32.59	32.80	-0.38	-1.15%	32.10	33.41	34499	11267	1.73%
2026-02-27	33.39	33.18	-0.21	-0.63%	32.50	33.39	32258	10584	1.62%
2026-02-26	33.34	33.39	0.10	0.30%	32.91	33.48	28088	9323	1.41%
2026-02-25	32.52	33.29	0.67	2.05%	32.25	33.42	38617	12725	1.94%
2026-02-24	32.17	32.62	0.45	1.40%	31.60	33.05	30051	9746	1.51%