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
2026-03-20	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%
2026-02-13	32.52	32.17	-0.35	-1.08%	32.08	32.86	18118	5886	0.91%
2026-02-12	32.70	32.52	-0.26	-0.79%	32.41	32.92	18136	5911	0.91%
2026-02-11	32.40	32.78	0.23	0.71%	32.31	33.22	22597	7420	1.13%
2026-02-10	32.28	32.55	0.07	0.22%	32.25	33.10	24835	8111	1.24%
2026-02-09	32.10	32.48	0.89	2.82%	31.84	32.50	27178	8762	1.36%
2026-02-06	31.71	31.59	0.03	0.10%	31.40	32.08	19893	6322	1.00%
2026-02-05	31.55	31.56	-0.28	-0.88%	31.11	31.90	21769	6856	1.09%
2026-02-04	31.95	31.84	-0.25	-0.78%	31.51	32.08	19881	6310	1.00%
2026-02-03	31.60	32.09	0.99	3.18%	31.43	32.20	33089	10534	1.66%
2026-02-02	33.87	31.10	-3.10	-9.06%	30.79	34.01	65756	21180	3.30%
2026-01-30	32.20	34.20	1.74	5.36%	31.96	34.97	71334	23969	3.57%
2026-01-29	33.70	32.46	-1.53	-4.50%	32.37	33.93	41863	13826	2.10%
2026-01-28	34.36	33.99	-0.42	-1.22%	33.50	34.49	32517	11018	1.63%
2026-01-27	33.37	34.41	0.88	2.62%	32.55	34.68	47627	16050	2.39%
2026-01-26	34.86	33.53	-1.43	-4.09%	33.25	34.96	49808	16859	2.50%
2026-01-23	34.39	34.96	0.48	1.39%	34.20	35.08	50445	17443	2.53%
2026-01-22	35.51	34.48	-1.85	-5.09%	33.63	35.54	94901	32657	4.76%
2026-01-21	35.35	36.33	0.55	1.54%	34.56	36.97	68869	24717	3.45%
2026-01-20	35.36	35.78	0.29	0.82%	35.18	36.33	54461	19428	2.73%
2026-01-19	36.00	35.49	-0.43	-1.20%	35.39	36.68	55685	19926	2.79%
2026-01-16	35.85	35.92	0.26	0.73%	35.12	36.20	79174	28303	3.97%
2026-01-15	34.10	35.66	1.37	4.00%	33.84	35.83	87779	30761	4.40%
2026-01-14	34.00	34.29	0.33	0.97%	33.65	34.80	54548	18724	2.73%
2026-01-13	35.33	33.96	-1.40	-3.96%	33.82	35.33	69450	23995	3.48%
2026-01-12	34.90	35.36	0.53	1.52%	34.05	35.78	104576	36592	5.24%
2026-01-09	34.00	34.83	0.30	0.87%	33.86	34.85	84418	29073	4.23%
2026-01-08	34.77	34.53	-0.17	-0.49%	34.35	36.18	148125	52218	7.42%
2026-01-07	33.80	34.70	2.37	7.33%	33.54	35.50	166207	57211	8.33%
2026-01-06	31.94	32.33	0.39	1.22%	31.76	32.52	50895	16399	2.55%
2026-01-05	31.58	31.94	0.36	1.14%	31.45	32.13	43729	13952	2.19%
2025-12-31	31.38	31.58	0.32	1.02%	30.92	32.08	54162	17034	2.71%
2025-12-30	31.78	31.26	-0.70	-2.19%	31.08	31.95	57328	18015	2.87%
2025-12-29	32.63	31.96	-0.78	-2.38%	31.81	32.64	48363	15539	2.42%
2025-12-26	33.15	32.74	-0.45	-1.36%	32.70	33.40	51876	17089	2.60%
2025-12-25	33.00	33.19	0.00	0.00%	32.38	33.36	59266	19487	2.97%
2025-12-24	33.02	33.19	0.29	0.88%	32.89	33.33	49744	16493	2.49%
2025-12-23	33.48	32.90	-0.35	-1.05%	32.75	33.73	58481	19381	2.93%
2025-12-22	32.84	33.25	0.51	1.56%	32.60	33.45	59582	19752	2.99%
2025-12-19	33.18	32.74	-0.25	-0.76%	32.21	33.26	58220	18992	2.92%
2025-12-18	32.93	32.99	-0.51	-1.52%	32.76	33.67	68105	22594	3.41%
2025-12-17	35.70	33.50	-2.35	-6.56%	32.75	35.71	121714	40882	6.10%
2025-12-16	36.20	35.85	-0.71	-1.94%	34.90	36.73	98033	34980	4.91%
2025-12-15	37.50	36.56	-1.90	-4.94%	36.20	38.10	107722	39867	5.40%
2025-12-12	38.45	38.46	0.44	1.16%	38.00	39.85	117162	45424	5.87%