绿岛风(301043)股票行情
绿岛风(301043)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 |
|---|
| 2026-02-05 | 66.23 | 65.28 | -1.21 | -1.82% | 64.30 | 66.50 | 7818 | 5091.46 | 1.38% | 0.00 |
| 2026-02-04 | 65.66 | 66.49 | 0.70 | 1.06% | 65.30 | 67.44 | 9301 | 6161.91 | 1.64% | 0.00 |
| 2026-02-03 | 65.24 | 65.79 | 1.94 | 3.04% | 64.00 | 65.81 | 13102 | 8538.07 | 2.31% | 0.00 |
| 2026-02-02 | 69.55 | 63.85 | -7.29 | -10.25% | 63.60 | 70.50 | 23992 | 15808.26 | 4.23% | 0.00 |
| 2026-01-30 | 66.94 | 71.14 | 2.65 | 3.87% | 66.15 | 72.98 | 24657 | 17350.94 | 4.35% | 1.00 |
| 2026-01-29 | 70.50 | 68.49 | -1.56 | -2.23% | 67.37 | 71.90 | 24779 | 17205.88 | 4.37% | 0.00 |
| 2026-01-28 | 70.31 | 70.05 | 0.96 | 1.39% | 68.58 | 71.28 | 18539 | 12973.02 | 3.27% | 0.00 |
| 2026-01-27 | 69.59 | 69.09 | 0.01 | 0.01% | 66.40 | 70.82 | 15509 | 10616.01 | 2.73% | 0.00 |
| 2026-01-26 | 73.57 | 69.08 | -6.16 | -8.19% | 68.50 | 73.88 | 27138 | 19190.82 | 4.78% | 0.00 |
| 2026-01-23 | 70.65 | 75.24 | 4.06 | 5.70% | 68.68 | 75.50 | 29987 | 21655.06 | 5.28% | 0.00 |
| 2026-01-22 | 69.93 | 71.18 | 1.36 | 1.95% | 69.38 | 72.48 | 25650 | 18230.66 | 4.52% | 0.00 |
| 2026-01-21 | 69.16 | 69.82 | -0.38 | -0.54% | 68.01 | 70.27 | 19423 | 13486.71 | 3.42% | 0.00 |
| 2026-01-20 | 73.61 | 70.20 | -3.40 | -4.62% | 68.01 | 74.79 | 34343 | 24176.29 | 6.05% | 0.00 |
| 2026-01-19 | 79.36 | 73.60 | -7.20 | -8.91% | 72.98 | 79.36 | 30377 | 22593.71 | 5.35% | 0.00 |
| 2026-01-16 | 78.00 | 80.80 | 1.94 | 2.46% | 76.37 | 81.88 | 48250 | 38300.95 | 8.50% | 0.00 |
| 2026-01-15 | 78.05 | 78.86 | 2.12 | 2.76% | 75.90 | 82.88 | 63324 | 50066.75 | 11.16% | 2.00 |
| 2026-01-14 | 65.86 | 76.74 | 12.79 | 20.00% | 64.99 | 76.74 | 51346 | 38478.97 | 9.05% | 0.00 |
| 2026-01-13 | 61.66 | 63.95 | 2.12 | 3.43% | 61.00 | 67.74 | 38928 | 25321.24 | 6.86% | 0.00 |
| 2026-01-12 | 59.48 | 61.83 | 2.38 | 4.00% | 58.52 | 62.20 | 30371 | 18362.58 | 5.35% | 0.00 |
| 2026-01-09 | 59.00 | 59.45 | 0.40 | 0.68% | 57.88 | 60.88 | 26670 | 15837.82 | 4.70% | 0.00 |
| 2026-01-08 | 58.79 | 59.05 | 0.08 | 0.14% | 57.97 | 59.78 | 19900 | 11710.13 | 3.51% | 0.00 |
| 2026-01-07 | 59.50 | 58.97 | -0.36 | -0.61% | 57.08 | 59.50 | 19513 | 11354.89 | 3.44% | 0.00 |
| 2026-01-06 | 59.85 | 59.33 | -0.83 | -1.38% | 58.42 | 60.23 | 21787 | 12873.35 | 3.84% | 0.00 |
| 2026-01-05 | 63.00 | 60.16 | -5.14 | -7.87% | 58.32 | 63.86 | 37325 | 22551.66 | 6.58% | 0.00 |
| 2025-12-31 | 64.80 | 65.30 | 0.50 | 0.77% | 63.21 | 65.99 | 21133 | 13705.83 | 3.72% | 0.00 |
| 2025-12-30 | 66.83 | 64.80 | -2.83 | -4.18% | 63.73 | 67.87 | 32815 | 21437.22 | 5.78% | 0.00 |
| 2025-12-29 | 65.19 | 67.63 | 1.20 | 1.81% | 62.81 | 68.79 | 45614 | 30100.92 | 8.04% | 0.00 |
| 2025-12-26 | 64.34 | 66.43 | 3.43 | 5.44% | 62.20 | 68.00 | 57384 | 36880.67 | 10.11% | 1.00 |
| 2025-12-25 | 53.20 | 63.00 | 10.50 | 20.00% | 52.33 | 63.00 | 51912 | 30415.17 | 9.15% | 0.00 |
| 2025-12-24 | 52.59 | 52.50 | 0.39 | 0.75% | 51.20 | 53.96 | 16304 | 8606.58 | 2.87% | 0.00 |
| 2025-12-23 | 53.00 | 52.11 | -0.69 | -1.31% | 51.22 | 53.00 | 12493 | 6480.85 | 2.20% | 0.00 |
| 2025-12-22 | 56.41 | 52.80 | -2.34 | -4.24% | 52.20 | 56.77 | 18939 | 10114.92 | 3.34% | 1.00 |
| 2025-12-19 | 53.04 | 55.14 | 2.10 | 3.96% | 52.50 | 55.88 | 23858 | 12942.70 | 4.20% | 0.00 |
| 2025-12-18 | 55.82 | 53.04 | -3.12 | -5.56% | 53.00 | 56.59 | 24604 | 13390.07 | 4.34% | 1.00 |
| 2025-12-17 | 54.93 | 56.16 | 0.48 | 0.86% | 54.93 | 58.88 | 17638 | 9937.40 | 3.11% | 0.00 |
| 2025-12-16 | 56.95 | 55.68 | -1.34 | -2.35% | 54.94 | 57.80 | 21206 | 11876.42 | 3.74% | 0.00 |
| 2025-12-15 | 58.14 | 57.02 | -2.46 | -4.14% | 56.78 | 60.38 | 24688 | 14275.52 | 4.35% | 0.00 |
| 2025-12-12 | 59.50 | 59.48 | -0.54 | -0.90% | 58.70 | 62.00 | 26655 | 16077.94 | 4.70% | 0.00 |
| 2025-12-11 | 58.27 | 60.02 | -0.02 | -0.03% | 57.68 | 61.00 | 27344 | 16146.54 | 4.82% | 0.00 |
| 2025-12-10 | 58.58 | 60.04 | 0.04 | 0.07% | 56.20 | 63.07 | 50706 | 30779.77 | 8.94% | 0.00 |
| 2025-12-09 | 55.21 | 60.00 | 3.48 | 6.16% | 54.91 | 61.69 | 49636 | 29167.42 | 8.75% | 6.00 |
| 2025-12-08 | 55.56 | 56.52 | 0.40 | 0.71% | 54.70 | 57.12 | 32638 | 18328.45 | 5.75% | 0.00 |
| 2025-12-05 | 57.21 | 56.12 | -2.43 | -4.15% | 55.07 | 58.54 | 34131 | 19095.30 | 6.01% | 0.00 |
| 2025-12-04 | 59.91 | 58.55 | -4.47 | -7.09% | 57.08 | 59.95 | 43124 | 25403.67 | 7.60% | 0.00 |
| 2025-12-03 | 55.92 | 63.02 | 7.10 | 12.70% | 54.00 | 64.30 | 69950 | 40515.67 | 12.33% | 3.00 |
| 2025-12-02 | 50.74 | 55.92 | 5.10 | 10.04% | 50.27 | 58.57 | 65079 | 36216.82 | 11.47% | 0.00 |
| 2025-12-01 | 47.10 | 50.82 | 2.40 | 4.96% | 46.60 | 52.56 | 55350 | 27928.34 | 9.75% | 0.00 |
| 2025-11-28 | 54.56 | 48.42 | -6.71 | -12.17% | 47.84 | 54.56 | 58088 | 28988.31 | 10.24% | 0.00 |
| 2025-11-27 | 45.60 | 55.13 | 9.19 | 20.00% | 45.60 | 55.13 | 49088 | 25477.44 | 8.65% | 0.00 |
| 2025-11-26 | 43.98 | 45.94 | 2.30 | 5.27% | 42.88 | 46.58 | 27021 | 12275.07 | 4.76% | 0.00 |
| 2025-11-25 | 41.12 | 43.64 | 2.79 | 6.83% | 41.12 | 43.79 | 17699 | 7577.90 | 3.12% | 0.00 |
| 2025-11-24 | 41.20 | 40.85 | 0.15 | 0.37% | 40.00 | 41.45 | 11900 | 4851.16 | 2.10% | 0.00 |
| 2025-11-21 | 42.57 | 40.70 | -2.40 | -5.57% | 40.61 | 43.80 | 19174 | 7991.48 | 3.38% | 0.00 |
| 2025-11-20 | 43.78 | 43.10 | -1.27 | -2.86% | 43.00 | 44.73 | 15440 | 6716.90 | 2.72% | 0.00 |
| 2025-11-19 | 45.52 | 44.37 | -1.14 | -2.50% | 43.79 | 46.28 | 31349 | 14048.46 | 5.52% | 0.00 |
| 2025-11-18 | 42.86 | 45.51 | 2.91 | 6.83% | 42.00 | 45.55 | 28787 | 12816.94 | 5.07% | 0.00 |
| 2025-11-17 | 43.20 | 42.60 | -0.50 | -1.16% | 41.52 | 43.33 | 16192 | 6888.83 | 2.85% | 0.00 |
| 2025-11-14 | 41.55 | 43.10 | 1.20 | 2.86% | 41.50 | 44.50 | 28344 | 12259.90 | 4.99% | 0.00 |
| 2025-11-13 | 40.95 | 41.90 | 0.80 | 1.95% | 40.82 | 42.52 | 11211 | 4673.76 | 1.98% | 0.00 |
| 2025-11-12 | 41.18 | 41.10 | -0.26 | -0.63% | 40.75 | 41.94 | 10112 | 4166.74 | 1.78% | 0.00 |
| 2025-11-11 | 42.44 | 41.36 | -1.01 | -2.38% | 41.04 | 42.44 | 9914 | 4116.66 | 1.75% | 0.00 |
| 2025-11-10 | 41.82 | 42.37 | 0.74 | 1.78% | 41.40 | 42.86 | 15491 | 6547.96 | 2.73% | 0.00 |
| 2025-11-07 | 42.06 | 41.63 | -0.59 | -1.40% | 41.30 | 42.14 | 7625 | 3180.04 | 1.34% | 0.00 |
| 2025-11-06 | 43.00 | 42.22 | 0.02 | 0.05% | 41.74 | 43.00 | 12404 | 5231.29 | 2.19% | 0.00 |
| 2025-11-05 | 41.53 | 42.20 | 0.43 | 1.03% | 41.02 | 42.80 | 11960 | 5023.68 | 2.11% | 0.00 |
| 2025-11-04 | 43.36 | 41.77 | -1.28 | -2.97% | 41.38 | 43.49 | 12312 | 5157.59 | 2.17% | 0.00 |
| 2025-11-03 | 43.50 | 43.05 | 0.13 | 0.30% | 42.44 | 44.41 | 13541 | 5855.95 | 2.39% | 0.00 |
| 2025-10-31 | 42.70 | 42.92 | 0.22 | 0.52% | 42.51 | 43.50 | 10008 | 4306.34 | 1.76% | 0.00 |
| 2025-10-30 | 43.00 | 42.70 | -0.10 | -0.23% | 42.42 | 43.66 | 10262 | 4415.11 | 1.81% | 0.00 |
| 2025-10-29 | 44.45 | 42.80 | -1.65 | -3.71% | 42.45 | 44.45 | 18844 | 8159.64 | 3.32% | 0.00 |
| 2025-10-28 | 44.23 | 44.45 | 0.44 | 1.00% | 43.86 | 45.06 | 11279 | 5016.79 | 1.99% | 0.00 |
| 2025-10-27 | 44.31 | 44.01 | -0.10 | -0.23% | 43.56 | 44.72 | 11754 | 5182.27 | 2.07% | 0.00 |
| 2025-10-24 | 44.11 | 44.11 | 0.00 | 0.00% | 43.78 | 44.90 | 10459 | 4626.25 | 1.84% | 0.00 |
| 2025-10-23 | 44.46 | 44.11 | -0.35 | -0.79% | 43.18 | 44.46 | 10173 | 4452.83 | 1.79% | 0.00 |
| 2025-10-22 | 46.01 | 44.46 | -1.55 | -3.37% | 44.00 | 46.01 | 14441 | 6454.68 | 2.54% | 0.00 |
| 2025-10-21 | 45.43 | 46.01 | 0.53 | 1.17% | 44.16 | 46.95 | 21765 | 9883.72 | 3.84% | 0.00 |
| 2025-10-20 | 45.21 | 45.48 | 1.16 | 2.62% | 44.79 | 47.83 | 19862 | 9163.10 | 3.50% | 1.00 |
| 2025-10-17 | 46.55 | 44.32 | -1.77 | -3.84% | 44.17 | 46.77 | 21574 | 9731.09 | 3.80% | 0.00 |
| 2025-10-16 | 48.94 | 46.09 | -2.91 | -5.94% | 45.80 | 49.37 | 28311 | 13327.81 | 4.99% | 0.00 |
| 2025-10-15 | 47.20 | 49.00 | 2.04 | 4.34% | 46.69 | 50.38 | 26551 | 12971.17 | 4.68% | 0.00 |
深证大盘股票行情在线 K线走势图
绿岛风(301043)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
