格利尔 (920641) - 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
2026-06-17	15.930	15.950	-0.100	-0.62%	15.670	16.230	11794	1880	2.60%
2026-06-16	15.800	16.050	0.080	0.50%	15.650	16.500	15590	2516	3.44%
2026-06-15	15.560	15.970	0.450	2.90%	15.560	15.980	9611	1522	2.12%
2026-06-12	15.540	15.520	0.140	0.91%	15.300	16.120	12710	1988	2.80%
2026-06-11	16.350	15.380	-0.570	-3.57%	15.380	16.350	12543	1960	2.77%
2026-06-10	16.790	15.950	-0.880	-5.23%	15.890	16.790	20927	3388	4.62%
2026-06-09	17.400	16.830	-0.570	-3.28%	16.500	17.710	26905	4537	5.94%
2026-06-08	16.370	17.400	0.450	2.65%	16.370	18.030	36967	6405	8.16%
2026-06-05	15.650	16.950	1.150	7.28%	15.350	17.440	40829	6784	9.01%
2026-06-04	16.000	15.800	-0.570	-3.48%	15.410	16.100	21756	3432	4.80%
2026-06-03	16.100	16.370	0.170	1.05%	15.720	17.140	36350	5964	8.02%
2026-06-02	15.410	16.200	0.800	5.19%	15.070	16.700	30849	4940	6.81%
2026-06-01	15.110	15.400	0.290	1.92%	14.900	15.600	10195	1570	2.25%
2026-05-29	15.260	15.110	-0.210	-1.37%	15.000	15.480	10116	1543	2.23%
2026-05-28	14.950	15.320	0.370	2.47%	14.810	15.390	11797	1779	2.60%
2026-05-27	15.700	14.950	-0.860	-5.44%	14.860	15.840	14083	2131	3.10%
2026-05-26	16.190	15.810	-0.450	-2.77%	15.500	16.290	11586	1823	2.55%
2026-05-25	16.740	16.260	-0.380	-2.28%	16.000	16.780	12914	2100	2.84%
2026-05-22	16.910	16.640	-0.060	-0.36%	16.390	16.910	11311	1875	2.49%
2026-05-21	17.340	16.700	-0.580	-3.36%	16.640	17.590	12271	2105	2.70%
2026-05-20	17.800	17.280	-0.570	-3.19%	17.230	17.850	11874	2070	2.61%
2026-05-19	17.400	17.850	0.460	2.65%	17.300	17.850	17915	3156	3.94%
2026-05-18	17.610	17.390	-0.360	-2.03%	17.190	17.630	14904	2575	3.28%
2026-05-15	18.030	17.750	-0.510	-2.79%	17.580	18.370	24359	4359	5.36%
2026-05-14	19.300	18.260	0.060	0.33%	18.220	19.400	38843	7294	8.55%
2026-05-13	17.690	18.200	0.350	1.96%	17.590	18.260	20983	3768	4.62%
2026-05-12	17.990	17.850	-0.060	-0.34%	17.650	18.180	16243	2910	3.58%
2026-05-11	18.250	17.910	-0.070	-0.39%	17.700	18.250	18947	3382	4.17%
2026-05-08	17.800	17.980	-0.010	-0.06%	17.660	18.250	16786	3017	3.70%
2026-05-07	17.540	17.990	0.570	3.27%	17.540	18.100	20316	3635	4.47%
2026-05-06	17.340	17.420	0.190	1.10%	17.300	17.610	13668	2385	3.01%
2026-04-30	17.280	17.230	-0.110	-0.63%	17.020	17.600	16978	2938	3.74%
2026-04-29	17.330	17.340	-0.380	-2.14%	17.250	17.740	15426	2696	3.40%
2026-04-28	18.190	17.720	-0.470	-2.58%	17.550	18.280	13396	2393	2.95%
2026-04-27	18.070	18.190	0.010	0.06%	17.760	18.280	15832	2844	3.49%
2026-04-24	19.000	18.180	-0.780	-4.11%	18.130	19.080	22071	4053	4.86%
2026-04-23	19.660	18.960	-0.590	-3.02%	18.790	19.660	22203	4240	4.89%
2026-04-22	18.500	19.550	0.950	5.11%	18.490	20.010	45598	8860	10.04%
2026-04-21	19.080	18.600	-0.420	-2.21%	18.450	19.150	21610	4035	4.76%
2026-04-20	19.280	19.020	-0.090	-0.47%	18.960	20.190	45350	8876	9.98%
2026-04-17	18.380	19.110	0.780	4.26%	18.170	19.380	32382	6077	7.13%
2026-04-16	18.310	18.330	0.120	0.66%	18.130	18.360	12688	2315	2.79%
2026-04-15	18.450	18.210	-0.100	-0.55%	18.160	18.650	12976	2389	2.86%
2026-04-14	18.370	18.310	0.100	0.55%	18.200	18.460	10482	1916	2.31%
2026-04-13	18.170	18.210	-0.200	-1.09%	18.100	18.440	13104	2389	2.88%
2026-04-10	18.390	18.410	0.300	1.66%	18.240	18.650	12120	2241	2.67%
2026-04-09	18.460	18.110	-0.620	-3.31%	18.080	18.660	16493	3009	3.63%
2026-04-08	18.290	18.730	0.910	5.11%	18.100	18.730	20026	3689	4.41%
2026-04-07	18.020	17.820	0.010	0.06%	17.010	18.060	12016	2144	2.65%
2026-04-03	18.300	17.810	-0.380	-2.09%	17.810	18.410	20854	3779	4.59%
2026-04-02	18.760	18.190	-0.570	-3.04%	18.100	18.890	27459	5073	6.05%
2026-04-01	18.710	18.760	0.390	2.12%	18.440	19.150	26301	4931	5.79%
2026-03-31	19.050	18.370	-0.700	-3.67%	18.370	19.360	34168	6444	7.52%
2026-03-30	20.930	19.070	-1.650	-7.96%	18.810	20.990	63846	12346	14.06%
2026-03-27	20.680	20.720	-0.510	-2.40%	20.200	21.100	55621	11469	12.25%
2026-03-26	22.180	21.230	-1.000	-4.50%	21.230	23.450	77483	17105	17.06%
2026-03-25	20.290	22.230	1.860	9.13%	20.090	23.860	106354	23389	23.41%
2026-03-24	20.860	20.370	-0.530	-2.54%	19.380	20.880	67535	13552	14.87%
2026-03-23	20.500	20.900	0.220	1.06%	19.950	22.090	96634	20247	21.27%
2026-03-20	18.680	20.680	2.540	14.00%	18.640	23.560	105960	22476	23.33%
2026-03-19	18.820	18.140	-1.070	-5.57%	18.080	18.920	15106	2791	3.33%
2026-03-18	19.100	19.210	0.120	0.63%	18.800	19.280	11019	2098	2.43%
2026-03-17	19.810	19.090	-0.810	-4.07%	19.010	20.040	18395	3564	4.05%
2026-03-16	19.980	19.900	0.040	0.20%	19.480	20.100	14078	2780	3.10%
2026-03-13	20.220	19.860	-0.630	-3.07%	19.800	20.420	20714	4159	4.56%
2026-03-12	21.000	20.490	-0.820	-3.85%	20.200	21.150	31539	6501	6.94%
2026-03-11	20.710	21.310	0.560	2.70%	20.390	21.850	44936	9520	9.89%
2026-03-10	20.510	20.750	-0.050	-0.24%	20.180	21.070	30065	6201	6.62%