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 |
|---|
| 2025-04-30 | 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% |
| 2025-04-07 | 1.74 | 1.64 | -0.18 | -9.89% | 1.64 | 1.76 | 924513 | 15509.89 | 0.66% |
| 2025-04-03 | 1.79 | 1.82 | 0.02 | 1.11% | 1.78 | 1.84 | 539934 | 9824.03 | 0.38% |
| 2025-04-02 | 1.82 | 1.80 | -0.02 | -1.10% | 1.80 | 1.83 | 267868 | 4847.23 | 0.19% |
| 2025-04-01 | 1.81 | 1.82 | 0.02 | 1.11% | 1.80 | 1.84 | 482112 | 8778.70 | 0.34% |
| 2025-03-31 | 1.84 | 1.80 | -0.05 | -2.70% | 1.79 | 1.85 | 599467 | 10882.80 | 0.43% |
| 2025-03-28 | 1.87 | 1.85 | -0.02 | -1.07% | 1.84 | 1.90 | 635621 | 11848.11 | 0.45% |
| 2025-03-27 | 1.86 | 1.87 | 0.01 | 0.54% | 1.83 | 1.88 | 700482 | 12989.04 | 0.50% |
| 2025-03-26 | 1.82 | 1.86 | 0.04 | 2.20% | 1.81 | 1.88 | 944766 | 17554.65 | 0.67% |
| 2025-03-25 | 1.81 | 1.82 | 0.01 | 0.55% | 1.79 | 1.83 | 519382 | 9423.92 | 0.37% |
| 2025-03-24 | 1.83 | 1.81 | -0.02 | -1.09% | 1.78 | 1.84 | 743715 | 13423.92 | 0.53% |
| 2025-03-21 | 1.86 | 1.83 | -0.03 | -1.61% | 1.83 | 1.87 | 652820 | 12059.42 | 0.46% |
| 2025-03-20 | 1.86 | 1.86 | -0.01 | -0.53% | 1.85 | 1.88 | 482503 | 9006.91 | 0.34% |
| 2025-03-19 | 1.88 | 1.87 | -0.01 | -0.53% | 1.86 | 1.89 | 550787 | 10306.82 | 0.39% |
| 2025-03-18 | 1.90 | 1.88 | -0.02 | -1.05% | 1.87 | 1.91 | 563644 | 10608.88 | 0.40% |
| 2025-03-17 | 1.87 | 1.90 | 0.03 | 1.60% | 1.87 | 1.92 | 1020108 | 19386.57 | 0.73% |
| 2025-03-14 | 1.81 | 1.87 | 0.06 | 3.31% | 1.80 | 1.87 | 931799 | 17181.25 | 0.66% |
| 2025-03-13 | 1.84 | 1.81 | -0.03 | -1.63% | 1.80 | 1.85 | 675103 | 12283.05 | 0.48% |
| 2025-03-12 | 1.84 | 1.84 | -0.01 | -0.54% | 1.83 | 1.86 | 524223 | 9671.84 | 0.37% |
| 2025-03-11 | 1.84 | 1.85 | 0.00 | 0.00% | 1.82 | 1.85 | 512263 | 9417.11 | 0.36% |
| 2025-03-10 | 1.87 | 1.85 | -0.01 | -0.54% | 1.84 | 1.89 | 641045 | 11926.81 | 0.46% |
| 2025-03-07 | 1.91 | 1.86 | -0.06 | -3.13% | 1.86 | 1.91 | 755602 | 14180.52 | 0.54% |
| 2025-03-06 | 1.88 | 1.92 | 0.06 | 3.23% | 1.87 | 1.92 | 1113373 | 21110.21 | 0.79% |
| 2025-03-05 | 1.89 | 1.86 | -0.03 | -1.59% | 1.83 | 1.89 | 840074 | 15564.40 | 0.60% |
| 2025-03-04 | 1.89 | 1.89 | -0.01 | -0.53% | 1.86 | 1.90 | 819021 | 15391.26 | 0.58% |
| 2025-03-03 | 1.89 | 1.90 | 0.01 | 0.53% | 1.89 | 1.96 | 1136538 | 21855.82 | 0.81% |
| 2025-02-28 | 1.93 | 1.89 | -0.05 | -2.58% | 1.88 | 1.95 | 1244456 | 23884.97 | 0.89% |
| 2025-02-27 | 1.94 | 1.94 | 0.00 | 0.00% | 1.92 | 1.98 | 760609 | 14776.46 | 0.54% |
| 2025-02-26 | 1.90 | 1.94 | 0.05 | 2.65% | 1.90 | 1.94 | 941809 | 18177.41 | 0.67% |
| 2025-02-25 | 1.90 | 1.89 | -0.02 | -1.05% | 1.88 | 1.93 | 858257 | 16327.13 | 0.61% |
| 2025-02-24 | 1.90 | 1.91 | 0.00 | 0.00% | 1.89 | 1.97 | 960036 | 18514.18 | 0.68% |
| 2025-02-21 | 1.91 | 1.91 | 0.00 | 0.00% | 1.88 | 1.94 | 749299 | 14295.32 | 0.53% |
| 2025-02-20 | 1.91 | 1.91 | -0.01 | -0.52% | 1.89 | 1.93 | 632594 | 12072.93 | 0.45% |
| 2025-02-19 | 1.91 | 1.92 | 0.01 | 0.52% | 1.89 | 1.93 | 660709 | 12636.24 | 0.47% |
| 2025-02-18 | 1.99 | 1.91 | -0.09 | -4.50% | 1.91 | 2.00 | 985377 | 19166.29 | 0.70% |
| 2025-02-17 | 1.97 | 2.00 | 0.04 | 2.04% | 1.95 | 2.02 | 978754 | 19462.93 | 0.70% |
| 2025-02-14 | 2.01 | 1.96 | -0.05 | -2.49% | 1.95 | 2.02 | 923681 | 18223.18 | 0.66% |
| 2025-02-13 | 1.97 | 2.01 | 0.03 | 1.52% | 1.95 | 2.05 | 1769962 | 35568.42 | 1.26% |
| 2025-02-12 | 1.91 | 1.98 | 0.07 | 3.66% | 1.88 | 1.98 | 997438 | 19230.14 | 0.71% |
| 2025-02-11 | 1.97 | 1.91 | -0.05 | -2.55% | 1.89 | 1.98 | 750360 | 14382.32 | 0.53% |
| 2025-02-10 | 1.90 | 1.96 | 0.06 | 3.16% | 1.90 | 1.97 | 1152921 | 22341.73 | 0.82% |
| 2025-02-07 | 1.85 | 1.90 | 0.04 | 2.15% | 1.84 | 1.94 | 1030746 | 19619.96 | 0.73% |
| 2025-02-06 | 1.83 | 1.86 | 0.04 | 2.20% | 1.79 | 1.87 | 833359 | 15267.78 | 0.59% |
| 2025-02-05 | 1.84 | 1.82 | -0.02 | -1.09% | 1.81 | 1.85 | 673003 | 12288.71 | 0.48% |
| 2025-01-27 | 1.86 | 1.84 | -0.09 | -4.66% | 1.82 | 1.90 | 1238348 | 22897.50 | 0.88% |
| 2025-01-24 | 1.95 | 1.93 | -0.03 | -1.53% | 1.93 | 1.97 | 828872 | 16097.01 | 0.59% |
| 2025-01-23 | 1.95 | 1.96 | 0.02 | 1.03% | 1.95 | 2.02 | 970278 | 19284.71 | 0.69% |
| 2025-01-22 | 1.99 | 1.94 | -0.06 | -3.00% | 1.92 | 1.99 | 849967 | 16531.79 | 0.60% |
| 2025-01-21 | 1.99 | 2.00 | 0.01 | 0.50% | 1.98 | 2.07 | 1399001 | 28288.71 | 1.00% |
| 2025-01-20 | 1.99 | 1.99 | 0.02 | 1.02% | 1.94 | 2.02 | 753042 | 14959.15 | 0.54% |
| 2025-01-17 | 1.96 | 1.97 | -0.01 | -0.51% | 1.93 | 2.01 | 792877 | 15645.95 | 0.56% |
| 2025-01-16 | 1.97 | 1.98 | 0.02 | 1.02% | 1.96 | 2.05 | 860333 | 17200.34 | 0.61% |
| 2025-01-15 | 1.97 | 1.96 | -0.01 | -0.51% | 1.93 | 1.99 | 636482 | 12447.41 | 0.45% |
| 2025-01-14 | 1.90 | 1.97 | 0.06 | 3.14% | 1.90 | 1.98 | 803743 | 15636.74 | 0.57% |
| 2025-01-13 | 1.87 | 1.91 | 0.02 | 1.06% | 1.85 | 1.92 | 788113 | 14897.90 | 0.56% |
| 2025-01-10 | 1.98 | 1.89 | -0.08 | -4.06% | 1.89 | 2.00 | 914447 | 17678.41 | 0.65% |
| 2025-01-09 | 1.97 | 1.97 | -0.01 | -0.51% | 1.95 | 1.99 | 611836 | 12073.05 | 0.44% |
| 2025-01-08 | 2.00 | 1.98 | -0.03 | -1.49% | 1.92 | 2.02 | 909736 | 17874.37 | 0.65% |
| 2025-01-07 | 1.99 | 2.01 | 0.03 | 1.52% | 1.95 | 2.01 | 734094 | 14579.24 | 0.52% |
| 2025-01-06 | 2.01 | 1.98 | -0.03 | -1.49% | 1.95 | 2.01 | 961629 | 19011.38 | 0.68% |
| 2025-01-03 | 2.08 | 2.01 | -0.07 | -3.37% | 2.00 | 2.10 | 947450 | 19346.49 | 0.67% |
| 2025-01-02 | 2.12 | 2.08 | -0.02 | -0.95% | 2.06 | 2.18 | 1115866 | 23689.15 | 0.79% |
| 2024-12-31 | 2.19 | 2.10 | -0.09 | -4.11% | 2.10 | 2.21 | 817276 | 17525.79 | 0.58% |
| 2024-12-30 | 2.23 | 2.19 | -0.05 | -2.23% | 2.16 | 2.24 | 881130 | 19228.51 | 0.63% |
上证大盘股票行情在线 K线走势图
