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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-03 | 6.41 | 6.44 | 0.04 | 0.63% | 6.35 | 6.45 | 697250 | 44661.10 | 1.37% |
| 2025-07-02 | 6.34 | 6.40 | 0.05 | 0.79% | 6.32 | 6.42 | 737674 | 47042.13 | 1.45% |
| 2025-07-01 | 6.37 | 6.35 | 0.00 | 0.00% | 6.28 | 6.37 | 570062 | 36033.64 | 1.12% |
| 2025-06-30 | 6.36 | 6.35 | 0.04 | 0.63% | 6.31 | 6.38 | 542602 | 34415.06 | 1.07% |
| 2025-06-27 | 6.33 | 6.31 | 0.00 | 0.00% | 6.30 | 6.41 | 644380 | 40884.34 | 1.27% |
| 2025-06-26 | 6.35 | 6.31 | -0.04 | -0.63% | 6.31 | 6.44 | 766641 | 48816.92 | 1.51% |
| 2025-06-25 | 6.33 | 6.35 | 0.04 | 0.63% | 6.30 | 6.37 | 843138 | 53369.36 | 1.66% |
| 2025-06-24 | 6.20 | 6.31 | 0.10 | 1.61% | 6.18 | 6.32 | 984380 | 61699.36 | 1.94% |
| 2025-06-23 | 6.08 | 6.21 | 0.12 | 1.97% | 6.07 | 6.22 | 640896 | 39566.66 | 1.26% |
| 2025-06-20 | 6.09 | 6.09 | -0.01 | -0.16% | 6.08 | 6.18 | 430472 | 26371.96 | 0.85% |
| 2025-06-19 | 6.17 | 6.10 | -0.08 | -1.29% | 6.08 | 6.22 | 516833 | 31744.62 | 1.02% |
| 2025-06-18 | 6.21 | 6.18 | -0.03 | -0.48% | 6.13 | 6.22 | 407358 | 25112.73 | 0.80% |
| 2025-06-17 | 6.19 | 6.21 | 0.00 | 0.00% | 6.18 | 6.23 | 368138 | 22838.52 | 0.72% |
| 2025-06-16 | 6.25 | 6.21 | -0.04 | -0.64% | 6.18 | 6.25 | 440773 | 27361.71 | 0.87% |
| 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% |
深证大盘股票行情在线 K线走势图
