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 |
|---|
| 2025-06-13 | 6.21 | 6.25 | 0.02 | 0.32% | 6.17 | 6.26 | 718261 | 44660.82 | 1.41% |
| 2025-06-12 | 6.23 | 6.23 | 0.02 | 0.32% | 6.17 | 6.24 | 471642 | 29268.38 | 0.93% |
| 2025-06-11 | 6.13 | 6.21 | 0.09 | 1.47% | 6.12 | 6.26 | 828882 | 51575.61 | 1.63% |
| 2025-06-10 | 6.17 | 6.12 | -0.04 | -0.65% | 6.10 | 6.20 | 532892 | 32782.70 | 1.05% |
| 2025-06-09 | 6.14 | 6.16 | 0.04 | 0.65% | 6.12 | 6.17 | 483988 | 29797.83 | 0.95% |
| 2025-06-06 | 6.14 | 6.12 | 0.01 | 0.16% | 6.11 | 6.17 | 401800 | 24649.56 | 0.79% |
| 2025-06-05 | 6.13 | 6.11 | -0.03 | -0.49% | 6.08 | 6.14 | 382682 | 23363.60 | 0.75% |
| 2025-06-04 | 6.09 | 6.14 | 0.05 | 0.82% | 6.08 | 6.16 | 368722 | 22625.05 | 0.73% |
| 2025-06-03 | 6.07 | 6.09 | 0.03 | 0.50% | 6.04 | 6.10 | 388727 | 23629.78 | 0.76% |
| 2025-05-30 | 6.13 | 6.06 | -0.08 | -1.30% | 6.06 | 6.14 | 415319 | 25263.88 | 0.82% |
| 2025-05-29 | 6.10 | 6.14 | 0.04 | 0.66% | 6.09 | 6.16 | 387027 | 23765.29 | 0.76% |
| 2025-05-28 | 6.10 | 6.10 | 0.00 | 0.00% | 6.09 | 6.14 | 311312 | 19031.26 | 0.61% |
| 2025-05-27 | 6.11 | 6.10 | 0.00 | 0.00% | 6.07 | 6.13 | 308828 | 18823.11 | 0.61% |
| 2025-05-26 | 6.12 | 6.10 | -0.02 | -0.33% | 6.08 | 6.15 | 348973 | 21327.53 | 0.69% |
| 2025-05-23 | 6.16 | 6.12 | -0.04 | -0.65% | 6.12 | 6.22 | 411802 | 25447.31 | 0.81% |
| 2025-05-22 | 6.24 | 6.16 | -0.10 | -1.60% | 6.16 | 6.25 | 505323 | 31299.50 | 0.99% |
| 2025-05-21 | 6.23 | 6.26 | 0.03 | 0.48% | 6.21 | 6.28 | 544450 | 34058.48 | 1.07% |
| 2025-05-20 | 6.23 | 6.23 | 0.00 | 0.00% | 6.19 | 6.26 | 376019 | 23394.99 | 0.74% |
| 2025-05-19 | 6.24 | 6.23 | -0.01 | -0.16% | 6.18 | 6.24 | 372761 | 23143.85 | 0.73% |
| 2025-05-16 | 6.24 | 6.24 | 0.00 | 0.00% | 6.23 | 6.29 | 329797 | 20620.57 | 0.65% |
| 2025-05-15 | 6.31 | 6.24 | -0.09 | -1.42% | 6.23 | 6.32 | 409871 | 25684.22 | 0.81% |
| 2025-05-14 | 6.31 | 6.33 | 0.02 | 0.32% | 6.29 | 6.37 | 449568 | 28430.16 | 0.88% |
| 2025-05-13 | 6.40 | 6.31 | -0.03 | -0.47% | 6.30 | 6.40 | 463655 | 29356.36 | 0.91% |
| 2025-05-12 | 6.25 | 6.34 | 0.13 | 2.09% | 6.23 | 6.34 | 613095 | 38586.73 | 1.21% |
| 2025-05-09 | 6.25 | 6.21 | -0.05 | -0.80% | 6.18 | 6.25 | 329326 | 20460.49 | 0.65% |
| 2025-05-08 | 6.19 | 6.26 | 0.06 | 0.97% | 6.16 | 6.26 | 486109 | 30300.92 | 0.96% |
| 2025-05-07 | 6.25 | 6.20 | -0.01 | -0.16% | 6.17 | 6.28 | 551325 | 34266.44 | 1.08% |
| 2025-05-06 | 6.20 | 6.21 | 0.09 | 1.47% | 6.17 | 6.23 | 597667 | 37044.69 | 1.18% |
| 2025-04-30 | 6.11 | 6.12 | 0.07 | 1.16% | 6.10 | 6.20 | 677014 | 41615.70 | 1.33% |
| 2025-04-29 | 6.07 | 6.05 | -0.02 | -0.33% | 6.05 | 6.10 | 398316 | 24185.07 | 0.78% |
| 2025-04-28 | 6.18 | 6.07 | -0.10 | -1.62% | 6.06 | 6.18 | 494870 | 30105.82 | 0.97% |
| 2025-04-25 | 6.11 | 6.17 | 0.06 | 0.98% | 6.09 | 6.18 | 514507 | 31612.43 | 1.01% |
| 2025-04-24 | 6.11 | 6.11 | 0.00 | 0.00% | 6.07 | 6.15 | 412539 | 25201.80 | 0.81% |
| 2025-04-23 | 6.12 | 6.11 | 0.01 | 0.16% | 6.08 | 6.16 | 383877 | 23433.58 | 0.75% |
| 2025-04-22 | 6.08 | 6.10 | 0.00 | 0.00% | 6.06 | 6.13 | 358651 | 21857.15 | 0.71% |
| 2025-04-21 | 6.04 | 6.10 | 0.07 | 1.16% | 6.00 | 6.11 | 440920 | 26787.94 | 0.87% |
| 2025-04-18 | 6.00 | 6.03 | 0.03 | 0.50% | 5.96 | 6.05 | 298926 | 17940.67 | 0.59% |
| 2025-04-17 | 5.98 | 6.00 | 0.01 | 0.17% | 5.95 | 6.05 | 312595 | 18819.50 | 0.61% |
| 2025-04-16 | 6.04 | 5.99 | -0.07 | -1.16% | 5.93 | 6.04 | 424812 | 25415.35 | 0.84% |
| 2025-04-15 | 6.08 | 6.06 | -0.02 | -0.33% | 6.02 | 6.09 | 345392 | 20883.97 | 0.68% |
| 2025-04-14 | 6.07 | 6.08 | 0.06 | 1.00% | 6.06 | 6.11 | 536654 | 32641.01 | 1.06% |
| 2025-04-11 | 5.98 | 6.02 | 0.00 | 0.00% | 5.96 | 6.06 | 591420 | 35601.11 | 1.16% |
| 2025-04-10 | 6.02 | 6.02 | 0.09 | 1.52% | 5.95 | 6.09 | 810122 | 48892.83 | 1.59% |
| 2025-04-09 | 5.80 | 5.93 | 0.04 | 0.68% | 5.61 | 5.95 | 957999 | 55679.90 | 1.88% |
| 2025-04-08 | 5.89 | 5.89 | 0.04 | 0.68% | 5.81 | 5.98 | 1034589 | 60861.48 | 2.03% |
| 2025-04-07 | 6.22 | 5.85 | -0.65 | -10.00% | 5.85 | 6.23 | 1171153 | 69889.52 | 2.30% |
| 2025-04-03 | 6.51 | 6.50 | -0.04 | -0.61% | 6.48 | 6.56 | 448548 | 29209.22 | 0.88% |
| 2025-04-02 | 6.54 | 6.54 | 0.00 | 0.00% | 6.52 | 6.58 | 317488 | 20790.23 | 0.62% |
| 2025-04-01 | 6.51 | 6.54 | 0.02 | 0.31% | 6.51 | 6.59 | 414006 | 27125.24 | 0.81% |
| 2025-03-31 | 6.60 | 6.52 | -0.11 | -1.66% | 6.49 | 6.63 | 640896 | 41993.21 | 1.26% |
| 2025-03-28 | 6.72 | 6.63 | -0.09 | -1.34% | 6.62 | 6.73 | 576990 | 38395.89 | 1.13% |
| 2025-03-27 | 6.73 | 6.72 | -0.02 | -0.30% | 6.64 | 6.75 | 555015 | 37180.33 | 1.09% |
| 2025-03-26 | 6.74 | 6.74 | 0.01 | 0.15% | 6.72 | 6.84 | 730002 | 49490.41 | 1.44% |
| 2025-03-25 | 6.68 | 6.73 | 0.05 | 0.75% | 6.65 | 6.75 | 593842 | 39848.87 | 1.17% |
| 2025-03-24 | 6.69 | 6.68 | -0.01 | -0.15% | 6.60 | 6.74 | 780964 | 52068.44 | 1.54% |
| 2025-03-21 | 6.77 | 6.69 | -0.10 | -1.47% | 6.66 | 6.80 | 795613 | 53478.61 | 1.56% |
| 2025-03-20 | 6.87 | 6.79 | -0.05 | -0.73% | 6.78 | 6.88 | 701476 | 47792.23 | 1.38% |
| 2025-03-19 | 6.91 | 6.84 | -0.09 | -1.30% | 6.83 | 6.92 | 809641 | 55501.31 | 1.59% |
| 2025-03-18 | 6.91 | 6.93 | 0.04 | 0.58% | 6.90 | 6.99 | 927968 | 64438.95 | 1.82% |
| 2025-03-17 | 6.96 | 6.89 | -0.07 | -1.01% | 6.88 | 6.97 | 939471 | 64962.31 | 1.85% |
| 2025-03-14 | 6.93 | 6.96 | 0.08 | 1.16% | 6.90 | 7.12 | 1479548 | 103065.16 | 2.91% |
| 2025-03-13 | 6.89 | 6.88 | -0.01 | -0.15% | 6.80 | 6.93 | 980497 | 67208.73 | 1.93% |
| 2025-03-12 | 6.98 | 6.89 | -0.07 | -1.01% | 6.88 | 7.00 | 976362 | 67445.68 | 1.92% |
| 2025-03-11 | 6.83 | 6.96 | 0.05 | 0.72% | 6.80 | 6.97 | 1283441 | 88884.82 | 2.52% |
| 2025-03-10 | 6.85 | 6.91 | 0.09 | 1.32% | 6.82 | 7.03 | 1203687 | 83036.76 | 2.37% |
| 2025-03-07 | 6.85 | 6.82 | -0.06 | -0.87% | 6.78 | 6.94 | 1165782 | 80088.60 | 2.29% |
| 2025-03-06 | 6.81 | 6.88 | 0.09 | 1.33% | 6.76 | 6.96 | 1466323 | 100478.79 | 2.88% |
| 2025-03-05 | 6.81 | 6.79 | -0.03 | -0.44% | 6.71 | 6.85 | 868105 | 58622.00 | 1.71% |
| 2025-03-04 | 6.88 | 6.82 | -0.12 | -1.73% | 6.78 | 6.89 | 1249928 | 85260.02 | 2.46% |
| 2025-03-03 | 6.86 | 6.94 | 0.13 | 1.91% | 6.85 | 7.08 | 2105229 | 147171.58 | 4.14% |
| 2025-02-28 | 6.93 | 6.81 | -0.14 | -2.01% | 6.77 | 6.99 | 1209640 | 83148.37 | 2.38% |
| 2025-02-27 | 6.98 | 6.95 | -0.01 | -0.14% | 6.86 | 6.99 | 1355946 | 93833.91 | 2.67% |
| 2025-02-26 | 6.88 | 6.96 | 0.04 | 0.58% | 6.87 | 7.01 | 1506581 | 104737.01 | 2.96% |
| 2025-02-25 | 6.94 | 6.92 | -0.02 | -0.29% | 6.89 | 7.07 | 2069581 | 144325.42 | 4.07% |
| 2025-02-24 | 7.04 | 6.94 | 0.25 | 3.74% | 6.88 | 7.16 | 3927065 | 274851.47 | 7.72% |
| 2025-02-21 | 6.54 | 6.69 | 0.15 | 2.29% | 6.53 | 6.70 | 1413470 | 93822.04 | 2.78% |
| 2025-02-20 | 6.58 | 6.54 | -0.04 | -0.61% | 6.49 | 6.58 | 818747 | 53422.52 | 1.61% |
| 2025-02-19 | 6.51 | 6.58 | 0.04 | 0.61% | 6.49 | 6.61 | 841647 | 55151.07 | 1.66% |
| 2025-02-18 | 6.60 | 6.54 | -0.03 | -0.46% | 6.51 | 6.67 | 1085470 | 71728.11 | 2.13% |
| 2025-02-17 | 6.66 | 6.57 | -0.06 | -0.90% | 6.52 | 6.69 | 946585 | 62333.24 | 1.86% |
深证大盘股票行情在线 K线走势图
