格林美(002340)股票行情 格林美股票行情 002340股票行情_爱股网
格林美(002340)股票行情
格林美(002340)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-31 | 8.45 | 8.52 | -0.07 | -0.81% | 8.41 | 8.77 | 2839579 | 244910.69 | 5.58% |
| 2025-10-30 | 8.44 | 8.59 | 0.16 | 1.90% | 8.32 | 8.69 | 2975025 | 253830.94 | 5.85% |
| 2025-10-29 | 8.12 | 8.43 | 0.29 | 3.56% | 8.11 | 8.44 | 2039975 | 169635.89 | 4.01% |
| 2025-10-28 | 8.25 | 8.14 | -0.16 | -1.93% | 8.12 | 8.28 | 1508142 | 123461.25 | 2.97% |
| 2025-10-27 | 8.29 | 8.30 | 0.11 | 1.34% | 8.22 | 8.40 | 1741034 | 144701.23 | 3.42% |
| 2025-10-24 | 8.15 | 8.19 | 0.05 | 0.61% | 8.10 | 8.27 | 1474001 | 120554.32 | 2.90% |
| 2025-10-23 | 8.06 | 8.14 | 0.07 | 0.87% | 7.83 | 8.16 | 1904734 | 151929.89 | 3.75% |
| 2025-10-22 | 8.23 | 8.07 | -0.28 | -3.35% | 8.02 | 8.23 | 1875725 | 151873.38 | 3.69% |
| 2025-10-21 | 8.33 | 8.35 | 0.12 | 1.46% | 8.25 | 8.44 | 1794050 | 150050.88 | 3.53% |
| 2025-10-20 | 8.34 | 8.23 | 0.07 | 0.86% | 8.19 | 8.40 | 1738061 | 143844.47 | 3.42% |
| 2025-10-17 | 8.54 | 8.16 | -0.38 | -4.45% | 8.13 | 8.71 | 2604442 | 217319.61 | 5.12% |
| 2025-10-16 | 8.61 | 8.54 | -0.13 | -1.50% | 8.51 | 8.81 | 1923123 | 166492.91 | 3.78% |
| 2025-10-15 | 8.60 | 8.67 | 0.08 | 0.93% | 8.50 | 8.88 | 2323246 | 201187.11 | 4.57% |
| 2025-10-14 | 9.28 | 8.59 | -0.50 | -5.50% | 8.59 | 9.30 | 4127339 | 366102.09 | 8.12% |
| 2025-10-13 | 8.11 | 9.09 | 0.62 | 7.32% | 8.11 | 9.10 | 4612904 | 400504.44 | 9.07% |
| 2025-10-10 | 8.84 | 8.47 | -0.48 | -5.36% | 8.42 | 8.84 | 3617530 | 310937.91 | 7.11% |
| 2025-10-09 | 8.68 | 8.95 | 0.53 | 6.29% | 8.60 | 9.14 | 4787590 | 426360.28 | 9.42% |
| 2025-09-30 | 8.05 | 8.42 | 0.39 | 4.86% | 8.02 | 8.57 | 4303476 | 360684.72 | 8.46% |
| 2025-09-29 | 7.95 | 8.03 | 0.19 | 2.42% | 7.86 | 8.16 | 3730946 | 299408.78 | 7.34% |
| 2025-09-26 | 7.80 | 7.84 | 0.03 | 0.38% | 7.75 | 8.05 | 3085640 | 243914.50 | 6.07% |
| 2025-09-25 | 7.60 | 7.81 | 0.22 | 2.90% | 7.60 | 8.05 | 3904271 | 304735.22 | 7.68% |
| 2025-09-24 | 7.39 | 7.59 | 0.18 | 2.43% | 7.31 | 7.60 | 2243122 | 168545.67 | 4.41% |
| 2025-09-23 | 7.45 | 7.41 | -0.05 | -0.67% | 7.24 | 7.57 | 1805749 | 133511.39 | 3.55% |
| 2025-09-22 | 7.60 | 7.46 | -0.02 | -0.27% | 7.40 | 7.77 | 1567559 | 117850.57 | 3.08% |
| 2025-09-19 | 7.42 | 7.48 | 0.03 | 0.40% | 7.41 | 7.59 | 1359733 | 102081.29 | 2.67% |
| 2025-09-18 | 7.63 | 7.45 | -0.14 | -1.84% | 7.36 | 7.67 | 2246530 | 169245.88 | 4.42% |
| 2025-09-17 | 7.55 | 7.59 | 0.00 | 0.00% | 7.47 | 7.61 | 1525702 | 115146.80 | 3.00% |
| 2025-09-16 | 7.63 | 7.59 | -0.08 | -1.04% | 7.43 | 7.69 | 2219288 | 167411.75 | 4.36% |
| 2025-09-15 | 7.61 | 7.67 | 0.11 | 1.46% | 7.61 | 7.91 | 3474509 | 269902.44 | 6.83% |
| 2025-09-12 | 7.43 | 7.56 | 0.14 | 1.89% | 7.34 | 7.70 | 2681942 | 201875.95 | 5.27% |
| 2025-09-11 | 7.42 | 7.42 | 0.01 | 0.13% | 7.31 | 7.43 | 1557572 | 114871.41 | 3.06% |
| 2025-09-10 | 7.46 | 7.41 | -0.12 | -1.59% | 7.37 | 7.57 | 1796344 | 133655.73 | 3.53% |
| 2025-09-09 | 7.49 | 7.53 | -0.02 | -0.26% | 7.45 | 7.72 | 2819361 | 213486.66 | 5.55% |
| 2025-09-08 | 7.48 | 7.55 | 0.17 | 2.30% | 7.37 | 7.57 | 3328910 | 249523.78 | 6.55% |
| 2025-09-05 | 7.09 | 7.38 | 0.32 | 4.53% | 7.06 | 7.39 | 3103066 | 226578.33 | 6.10% |
| 2025-09-04 | 7.08 | 7.06 | -0.03 | -0.42% | 6.96 | 7.33 | 2505078 | 179237.98 | 4.93% |
| 2025-09-03 | 7.20 | 7.09 | -0.07 | -0.98% | 7.03 | 7.28 | 1633775 | 116590.49 | 3.21% |
| 2025-09-02 | 7.38 | 7.16 | -0.20 | -2.72% | 7.10 | 7.41 | 2388335 | 172193.23 | 4.70% |
| 2025-09-01 | 7.42 | 7.36 | -0.09 | -1.21% | 7.28 | 7.44 | 2311368 | 169824.39 | 4.55% |
| 2025-08-29 | 7.47 | 7.45 | -0.03 | -0.40% | 7.30 | 7.61 | 2976758 | 221593.02 | 5.85% |
| 2025-08-28 | 7.31 | 7.48 | 0.20 | 2.75% | 7.25 | 7.55 | 3514308 | 260067.20 | 6.91% |
| 2025-08-27 | 7.12 | 7.28 | 0.18 | 2.54% | 7.12 | 7.63 | 4334566 | 319859.00 | 8.53% |
| 2025-08-26 | 7.03 | 7.10 | 0.07 | 1.00% | 6.96 | 7.20 | 1667525 | 118394.06 | 3.28% |
| 2025-08-25 | 6.99 | 7.03 | 0.11 | 1.59% | 6.96 | 7.09 | 2001857 | 140786.28 | 3.94% |
| 2025-08-22 | 6.85 | 6.92 | 0.10 | 1.47% | 6.85 | 6.96 | 1454222 | 100501.78 | 2.86% |
| 2025-08-21 | 6.85 | 6.82 | -0.03 | -0.44% | 6.78 | 6.91 | 1038191 | 70945.50 | 2.04% |
| 2025-08-20 | 6.72 | 6.85 | 0.12 | 1.78% | 6.68 | 6.96 | 1802267 | 123162.95 | 3.54% |
| 2025-08-19 | 6.73 | 6.73 | 0.01 | 0.15% | 6.66 | 6.78 | 1037213 | 69706.66 | 2.04% |
| 2025-08-18 | 6.75 | 6.72 | 0.02 | 0.30% | 6.70 | 6.77 | 1277408 | 86007.24 | 2.51% |
| 2025-08-15 | 6.58 | 6.70 | 0.10 | 1.52% | 6.57 | 6.71 | 886380 | 59192.04 | 1.74% |
| 2025-08-14 | 6.70 | 6.60 | -0.09 | -1.35% | 6.56 | 6.73 | 789152 | 52407.80 | 1.55% |
| 2025-08-13 | 6.68 | 6.69 | 0.01 | 0.15% | 6.65 | 6.72 | 812322 | 54318.93 | 1.60% |
| 2025-08-12 | 6.71 | 6.68 | -0.04 | -0.60% | 6.63 | 6.71 | 751701 | 50096.86 | 1.48% |
| 2025-08-11 | 6.65 | 6.72 | 0.18 | 2.75% | 6.58 | 6.72 | 1451924 | 96868.23 | 2.86% |
| 2025-08-08 | 6.52 | 6.54 | 0.01 | 0.15% | 6.49 | 6.56 | 600893 | 39257.87 | 1.18% |
| 2025-08-07 | 6.52 | 6.53 | 0.00 | 0.00% | 6.45 | 6.54 | 699134 | 45438.15 | 1.38% |
| 2025-08-06 | 6.49 | 6.53 | 0.02 | 0.31% | 6.46 | 6.53 | 519048 | 33768.11 | 1.02% |
| 2025-08-05 | 6.49 | 6.51 | 0.05 | 0.77% | 6.48 | 6.53 | 534800 | 34774.15 | 1.05% |
| 2025-08-04 | 6.44 | 6.46 | 0.02 | 0.31% | 6.41 | 6.48 | 561816 | 36173.91 | 1.10% |
| 2025-08-01 | 6.44 | 6.44 | -0.01 | -0.16% | 6.41 | 6.49 | 574992 | 37091.32 | 1.13% |
| 2025-07-31 | 6.62 | 6.45 | -0.19 | -2.86% | 6.43 | 6.62 | 1075475 | 70040.79 | 2.12% |
| 2025-07-30 | 6.71 | 6.64 | -0.07 | -1.04% | 6.61 | 6.75 | 888056 | 59382.37 | 1.75% |
| 2025-07-29 | 6.66 | 6.71 | 0.02 | 0.30% | 6.65 | 6.72 | 804153 | 53758.49 | 1.58% |
| 2025-07-28 | 6.66 | 6.69 | 0.01 | 0.15% | 6.61 | 6.73 | 838021 | 55966.36 | 1.65% |
| 2025-07-25 | 6.74 | 6.68 | -0.06 | -0.89% | 6.66 | 6.74 | 981088 | 65626.55 | 1.93% |
| 2025-07-24 | 6.56 | 6.74 | 0.21 | 3.22% | 6.54 | 6.76 | 1763277 | 117765.43 | 3.47% |
| 2025-07-23 | 6.60 | 6.53 | -0.07 | -1.06% | 6.52 | 6.64 | 852867 | 56081.36 | 1.68% |
| 2025-07-22 | 6.56 | 6.60 | 0.04 | 0.61% | 6.53 | 6.62 | 1234104 | 81193.12 | 2.43% |
| 2025-07-21 | 6.45 | 6.56 | 0.11 | 1.71% | 6.45 | 6.60 | 1221806 | 79951.93 | 2.40% |
| 2025-07-18 | 6.39 | 6.45 | 0.07 | 1.10% | 6.37 | 6.48 | 997587 | 64277.57 | 1.96% |
| 2025-07-17 | 6.35 | 6.38 | 0.02 | 0.31% | 6.32 | 6.38 | 672374 | 42686.22 | 1.32% |
| 2025-07-16 | 6.39 | 6.36 | -0.02 | -0.31% | 6.33 | 6.42 | 521268 | 33177.60 | 1.03% |
| 2025-07-15 | 6.39 | 6.38 | -0.03 | -0.47% | 6.34 | 6.45 | 702201 | 44833.80 | 1.38% |
| 2025-07-14 | 6.45 | 6.41 | -0.04 | -0.62% | 6.40 | 6.52 | 940510 | 60781.03 | 1.85% |
| 2025-07-11 | 6.32 | 6.45 | 0.14 | 2.22% | 6.29 | 6.53 | 1694266 | 109009.26 | 3.33% |
| 2025-07-10 | 6.28 | 6.31 | 0.02 | 0.32% | 6.27 | 6.32 | 484814 | 30502.15 | 0.95% |
| 2025-07-09 | 6.34 | 6.29 | -0.05 | -0.79% | 6.27 | 6.35 | 572985 | 36123.00 | 1.13% |
| 2025-07-08 | 6.28 | 6.34 | 0.05 | 0.79% | 6.27 | 6.36 | 548172 | 34675.73 | 1.08% |
| 2025-07-07 | 6.29 | 6.29 | -0.01 | -0.16% | 6.26 | 6.32 | 461656 | 29024.07 | 0.91% |
| 2025-07-04 | 6.38 | 6.30 | -0.07 | -1.10% | 6.30 | 6.38 | 623155 | 39406.62 | 1.23% |
深证大盘股票行情在线 K线走势图
格林美(002340)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
