绿地控股(600606)股票行情
绿地控股(600606)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 | 1.92 | 1.88 | -0.05 | -2.59% | 1.88 | 1.93 | 1405109 | 26654.02 | 1.00% |
| 2025-07-31 | 1.98 | 1.93 | -0.09 | -4.46% | 1.91 | 1.99 | 2443270 | 47523.63 | 1.74% |
| 2025-07-30 | 2.02 | 2.02 | -0.01 | -0.49% | 2.01 | 2.18 | 3542193 | 73822.14 | 2.52% |
| 2025-07-29 | 1.97 | 2.03 | 0.05 | 2.53% | 1.94 | 2.03 | 2121832 | 42005.46 | 1.51% |
| 2025-07-28 | 1.96 | 1.98 | 0.02 | 1.02% | 1.93 | 1.99 | 1628794 | 31947.85 | 1.16% |
| 2025-07-25 | 1.98 | 1.96 | -0.03 | -1.51% | 1.95 | 1.99 | 1665963 | 32699.38 | 1.19% |
| 2025-07-24 | 1.94 | 1.99 | 0.04 | 2.05% | 1.93 | 2.00 | 2150879 | 42550.68 | 1.53% |
| 2025-07-23 | 1.96 | 1.95 | -0.01 | -0.51% | 1.94 | 2.01 | 2253005 | 44416.52 | 1.60% |
| 2025-07-22 | 1.96 | 1.96 | 0.00 | 0.00% | 1.92 | 1.97 | 2066234 | 40228.08 | 1.47% |
| 2025-07-21 | 1.95 | 1.96 | 0.00 | 0.00% | 1.94 | 1.99 | 1846436 | 36253.32 | 1.31% |
| 2025-07-18 | 2.01 | 1.96 | -0.03 | -1.51% | 1.94 | 2.01 | 2605249 | 51032.47 | 1.85% |
| 2025-07-17 | 1.98 | 1.99 | -0.06 | -2.93% | 1.96 | 2.05 | 3669593 | 73117.58 | 2.61% |
| 2025-07-16 | 2.16 | 2.05 | -0.23 | -10.09% | 2.05 | 2.18 | 4649220 | 97447.55 | 3.31% |
| 2025-07-15 | 2.15 | 2.28 | -0.01 | -0.44% | 2.06 | 2.40 | 8785487 | 188851.75 | 6.25% |
| 2025-07-14 | 2.29 | 2.29 | 0.21 | 10.10% | 2.22 | 2.29 | 7461694 | 170379.30 | 5.31% |
| 2025-07-11 | 2.08 | 2.08 | 0.19 | 10.05% | 2.08 | 2.08 | 683601 | 14218.91 | 0.49% |
| 2025-07-10 | 1.73 | 1.89 | 0.17 | 9.88% | 1.73 | 1.89 | 3243884 | 60262.12 | 2.31% |
| 2025-07-09 | 1.71 | 1.72 | 0.01 | 0.58% | 1.69 | 1.73 | 1143664 | 19581.02 | 0.81% |
| 2025-07-08 | 1.67 | 1.71 | 0.04 | 2.40% | 1.66 | 1.71 | 996442 | 16814.96 | 0.71% |
| 2025-07-07 | 1.64 | 1.67 | 0.03 | 1.83% | 1.63 | 1.69 | 1156779 | 19303.03 | 0.82% |
| 2025-07-04 | 1.64 | 1.64 | 0.00 | 0.00% | 1.63 | 1.66 | 914664 | 15051.58 | 0.65% |
| 2025-07-03 | 1.64 | 1.64 | 0.00 | 0.00% | 1.63 | 1.67 | 929514 | 15361.83 | 0.66% |
| 2025-07-02 | 1.62 | 1.64 | 0.02 | 1.23% | 1.61 | 1.65 | 1523274 | 24825.60 | 1.08% |
| 2025-07-01 | 1.64 | 1.62 | -0.01 | -0.61% | 1.60 | 1.64 | 618159 | 10006.09 | 0.44% |
| 2025-06-30 | 1.63 | 1.63 | 0.00 | 0.00% | 1.62 | 1.64 | 571476 | 9313.80 | 0.41% |
| 2025-06-27 | 1.62 | 1.63 | 0.01 | 0.62% | 1.62 | 1.66 | 952866 | 15622.71 | 0.68% |
| 2025-06-26 | 1.63 | 1.62 | -0.01 | -0.61% | 1.62 | 1.65 | 855028 | 13972.75 | 0.61% |
| 2025-06-25 | 1.60 | 1.63 | 0.02 | 1.24% | 1.60 | 1.64 | 826248 | 13385.27 | 0.59% |
| 2025-06-24 | 1.60 | 1.61 | 0.01 | 0.63% | 1.59 | 1.63 | 1017425 | 16372.68 | 0.72% |
| 2025-06-23 | 1.58 | 1.60 | 0.01 | 0.63% | 1.57 | 1.61 | 400300 | 6381.63 | 0.28% |
| 2025-06-20 | 1.59 | 1.59 | -0.01 | -0.63% | 1.59 | 1.61 | 319850 | 5114.66 | 0.23% |
| 2025-06-19 | 1.62 | 1.60 | -0.03 | -1.84% | 1.59 | 1.63 | 644182 | 10348.62 | 0.46% |
| 2025-06-18 | 1.64 | 1.63 | -0.02 | -1.21% | 1.62 | 1.65 | 562941 | 9184.33 | 0.40% |
| 2025-06-17 | 1.65 | 1.65 | -0.01 | -0.60% | 1.64 | 1.66 | 453545 | 7482.23 | 0.32% |
| 2025-06-16 | 1.63 | 1.66 | 0.03 | 1.84% | 1.63 | 1.67 | 840495 | 13858.87 | 0.60% |
| 2025-06-13 | 1.67 | 1.63 | -0.04 | -2.40% | 1.62 | 1.67 | 1070893 | 17533.85 | 0.76% |
| 2025-06-12 | 1.69 | 1.67 | -0.02 | -1.18% | 1.66 | 1.69 | 814402 | 13608.33 | 0.58% |
| 2025-06-11 | 1.68 | 1.69 | 0.01 | 0.60% | 1.68 | 1.71 | 722545 | 12237.91 | 0.51% |
| 2025-06-10 | 1.70 | 1.68 | -0.02 | -1.18% | 1.66 | 1.71 | 710286 | 11976.22 | 0.51% |
| 2025-06-09 | 1.70 | 1.70 | -0.01 | -0.58% | 1.69 | 1.72 | 807855 | 13741.11 | 0.57% |
| 2025-06-06 | 1.72 | 1.71 | 0.00 | 0.00% | 1.70 | 1.73 | 472475 | 8088.23 | 0.34% |
| 2025-06-05 | 1.74 | 1.71 | -0.01 | -0.58% | 1.69 | 1.77 | 1011581 | 17479.48 | 0.72% |
| 2025-06-04 | 1.69 | 1.72 | 0.04 | 2.38% | 1.67 | 1.78 | 1234488 | 21253.64 | 0.88% |
| 2025-06-03 | 1.67 | 1.68 | 0.01 | 0.60% | 1.66 | 1.71 | 746490 | 12579.84 | 0.53% |
| 2025-05-30 | 1.69 | 1.67 | -0.02 | -1.18% | 1.67 | 1.69 | 390263 | 6553.31 | 0.28% |
| 2025-05-29 | 1.66 | 1.69 | 0.03 | 1.81% | 1.66 | 1.70 | 535830 | 9028.29 | 0.38% |
| 2025-05-28 | 1.67 | 1.66 | -0.02 | -1.19% | 1.66 | 1.69 | 263539 | 4399.31 | 0.19% |
| 2025-05-27 | 1.67 | 1.68 | 0.02 | 1.20% | 1.66 | 1.68 | 365027 | 6099.33 | 0.26% |
| 2025-05-26 | 1.66 | 1.66 | -0.01 | -0.60% | 1.66 | 1.69 | 376311 | 6276.82 | 0.27% |
| 2025-05-23 | 1.71 | 1.67 | -0.04 | -2.34% | 1.66 | 1.71 | 818660 | 13827.47 | 0.58% |
| 2025-05-22 | 1.73 | 1.71 | -0.02 | -1.16% | 1.70 | 1.73 | 555444 | 9516.43 | 0.40% |
| 2025-05-21 | 1.73 | 1.73 | 0.00 | 0.00% | 1.72 | 1.74 | 389573 | 6736.40 | 0.28% |
| 2025-05-20 | 1.75 | 1.73 | -0.02 | -1.14% | 1.72 | 1.75 | 533379 | 9238.66 | 0.38% |
| 2025-05-19 | 1.71 | 1.75 | 0.04 | 2.34% | 1.70 | 1.76 | 1007363 | 17503.32 | 0.72% |
| 2025-05-16 | 1.72 | 1.71 | -0.01 | -0.58% | 1.70 | 1.73 | 529585 | 9050.29 | 0.38% |
| 2025-05-15 | 1.74 | 1.72 | -0.03 | -1.71% | 1.71 | 1.76 | 648477 | 11210.26 | 0.46% |
| 2025-05-14 | 1.72 | 1.75 | 0.03 | 1.74% | 1.71 | 1.76 | 781123 | 13523.99 | 0.56% |
| 2025-05-13 | 1.74 | 1.72 | -0.01 | -0.58% | 1.72 | 1.75 | 519729 | 9005.13 | 0.37% |
| 2025-05-12 | 1.72 | 1.73 | 0.02 | 1.17% | 1.71 | 1.73 | 538795 | 9271.47 | 0.38% |
| 2025-05-09 | 1.75 | 1.71 | -0.04 | -2.29% | 1.71 | 1.75 | 719269 | 12392.27 | 0.51% |
| 2025-05-08 | 1.78 | 1.75 | -0.03 | -1.69% | 1.74 | 1.81 | 1339928 | 23661.56 | 0.95% |
| 2025-05-07 | 1.80 | 1.78 | 0.02 | 1.14% | 1.77 | 1.87 | 888948 | 16082.75 | 0.63% |
| 2025-05-06 | 1.73 | 1.76 | 0.03 | 1.73% | 1.73 | 1.77 | 473681 | 8314.33 | 0.34% |
| 2025-04-30 | 1.73 | 1.73 | 0.00 | 0.00% | 1.72 | 1.77 | 629012 | 10989.71 | 0.45% |
| 2025-04-29 | 1.71 | 1.73 | 0.01 | 0.58% | 1.71 | 1.74 | 439376 | 7554.82 | 0.31% |
| 2025-04-28 | 1.82 | 1.72 | -0.11 | -6.01% | 1.72 | 1.82 | 1112928 | 19458.82 | 0.79% |
| 2025-04-25 | 1.81 | 1.83 | 0.02 | 1.10% | 1.80 | 1.89 | 1226067 | 22706.08 | 0.87% |
| 2025-04-24 | 1.81 | 1.81 | 0.00 | 0.00% | 1.79 | 1.84 | 594242 | 10756.57 | 0.42% |
| 2025-04-23 | 1.84 | 1.81 | -0.03 | -1.63% | 1.80 | 1.86 | 680288 | 12428.67 | 0.48% |
| 2025-04-22 | 1.83 | 1.84 | 0.00 | 0.00% | 1.82 | 1.86 | 733030 | 13483.08 | 0.52% |
| 2025-04-21 | 1.84 | 1.84 | -0.02 | -1.08% | 1.82 | 1.86 | 512496 | 9437.15 | 0.36% |
| 2025-04-18 | 1.81 | 1.86 | 0.04 | 2.20% | 1.80 | 1.86 | 810406 | 14828.93 | 0.58% |
| 2025-04-17 | 1.78 | 1.82 | 0.03 | 1.68% | 1.77 | 1.86 | 910830 | 16680.77 | 0.65% |
| 2025-04-16 | 1.78 | 1.79 | 0.01 | 0.56% | 1.77 | 1.81 | 443150 | 7922.14 | 0.32% |
| 2025-04-15 | 1.80 | 1.78 | -0.02 | -1.11% | 1.77 | 1.80 | 369286 | 6594.45 | 0.26% |
| 2025-04-14 | 1.81 | 1.80 | 0.00 | 0.00% | 1.79 | 1.82 | 480488 | 8659.06 | 0.34% |
| 2025-04-11 | 1.81 | 1.80 | -0.03 | -1.64% | 1.78 | 1.82 | 690345 | 12413.39 | 0.49% |
| 2025-04-10 | 1.77 | 1.83 | 0.06 | 3.39% | 1.75 | 1.84 | 1016457 | 18369.62 | 0.72% |
| 2025-04-09 | 1.65 | 1.77 | 0.10 | 5.99% | 1.59 | 1.83 | 1297458 | 22149.72 | 0.92% |
| 2025-04-08 | 1.64 | 1.67 | 0.03 | 1.83% | 1.63 | 1.69 | 821607 | 13672.67 | 0.58% |
上证大盘股票行情在线 K线走势图
