格林美(002340) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-02-25 | 8.73 | 8.85 | 8.03 | 8.08 | -0.38 | -4.49 | 3,636,001 | 305,094 | 9.69 | 7.60 |
| 2021-02-24 | 8.67 | 9.02 | 8.30 | 8.46 | -0.21 | -2.42 | 4,051,137 | 351,012 | 8.30 | 8.47 |
| 2021-02-23 | 8.62 | 8.96 | 8.42 | 8.67 | -0.15 | -1.70 | 3,671,247 | 318,999 | 6.12 | 7.67 |
| 2021-02-22 | 8.60 | 9.28 | 8.53 | 8.82 | 0.29 | 3.40 | 5,906,763 | 528,608 | 8.79 | 12.35 |
| 2021-02-19 | 8.00 | 8.70 | 7.91 | 8.53 | 0.53 | 6.63 | 5,610,870 | 466,817 | 9.88 | 11.73 |
| 2021-02-18 | 8.00 | 8.16 | 7.83 | 8.00 | 0.49 | 6.52 | 4,150,731 | 332,023 | 4.39 | 8.68 |
| 2021-02-10 | 7.72 | 7.74 | 7.26 | 7.51 | -0.21 | -2.72 | 3,031,315 | 226,724 | 6.22 | 6.34 |
| 2021-02-09 | 7.55 | 7.83 | 7.52 | 7.72 | 0.17 | 2.25 | 2,684,913 | 207,028 | 4.11 | 5.61 |
| 2021-02-08 | 7.45 | 7.65 | 7.28 | 7.55 | 0.22 | 3.00 | 2,462,755 | 184,753 | 5.05 | 5.15 |
| 2021-02-05 | 7.93 | 7.95 | 7.32 | 7.33 | -0.40 | -5.17 | 3,371,598 | 255,053 | 8.15 | 7.05 |
| 2021-02-04 | 8.22 | 8.26 | 7.71 | 7.73 | -0.60 | -7.20 | 3,748,087 | 297,288 | 6.60 | 7.84 |
| 2021-02-03 | 8.59 | 8.66 | 8.23 | 8.33 | -0.21 | -2.46 | 3,875,621 | 328,195 | 5.04 | 8.10 |
| 2021-02-02 | 8.28 | 8.60 | 8.21 | 8.54 | 0.26 | 3.14 | 3,722,777 | 314,814 | 4.71 | 7.78 |
| 2021-02-01 | 7.95 | 8.41 | 7.86 | 8.28 | 0.29 | 3.63 | 3,753,386 | 309,599 | 6.88 | 7.85 |
| 2021-01-29 | 7.87 | 8.04 | 7.51 | 7.99 | 0.29 | 3.77 | 3,499,548 | 273,546 | 6.88 | 7.32 |
| 2021-01-28 | 7.96 | 8.15 | 7.68 | 7.70 | -0.54 | -6.55 | 3,380,031 | 266,587 | 5.70 | 7.07 |
| 2021-01-27 | 8.43 | 8.56 | 7.89 | 8.24 | -0.24 | -2.83 | 3,959,268 | 323,347 | 7.90 | 8.28 |
| 2021-01-26 | 8.86 | 9.01 | 8.38 | 8.48 | -0.60 | -6.61 | 4,564,754 | 395,198 | 6.94 | 9.54 |
| 2021-01-25 | 8.66 | 9.35 | 8.50 | 9.08 | 0.43 | 4.97 | 6,294,631 | 563,996 | 9.83 | 13.16 |
| 2021-01-22 | 8.50 | 8.80 | 8.21 | 8.65 | 0.05 | 0.58 | 5,676,494 | 481,659 | 6.86 | 11.87 |
| 2021-01-21 | 8.08 | 8.90 | 7.93 | 8.60 | 0.50 | 6.17 | 5,973,523 | 507,663 | 11.98 | 12.49 |
| 2021-01-20 | 7.96 | 8.29 | 7.92 | 8.10 | 0.18 | 2.27 | 4,214,026 | 341,479 | 4.67 | 8.81 |
| 2021-01-19 | 8.29 | 8.53 | 7.79 | 7.92 | -0.29 | -3.53 | 5,464,667 | 446,082 | 9.01 | 11.42 |
| 2021-01-18 | 8.23 | 8.35 | 8.01 | 8.21 | -0.20 | -2.38 | 3,988,420 | 327,387 | 4.04 | 8.34 |
| 2021-01-15 | 8.31 | 8.57 | 7.92 | 8.41 | 0.04 | 0.48 | 5,783,130 | 476,037 | 7.77 | 12.09 |
| 2021-01-14 | 8.21 | 8.77 | 8.15 | 8.37 | -0.02 | -0.24 | 5,653,862 | 479,945 | 7.39 | 11.82 |
| 2021-01-13 | 9.18 | 9.24 | 8.33 | 8.39 | -0.87 | -9.40 | 8,145,894 | 709,894 | 9.83 | 17.03 |
| 2021-01-12 | 9.00 | 9.48 | 8.57 | 9.26 | 0.10 | 1.09 | 7,455,260 | 673,394 | 9.93 | 15.59 |
| 2021-01-11 | 9.40 | 10.07 | 8.81 | 9.16 | 0.01 | 0.11 | 9,045,587 | 855,479 | 13.77 | 18.91 |
| 2021-01-08 | 8.60 | 9.15 | 8.14 | 9.15 | 0.83 | 9.98 | 6,840,891 | 589,047 | 12.14 | 14.30 |
| 2021-01-07 | 8.02 | 8.60 | 7.97 | 8.32 | 0.15 | 1.84 | 5,853,661 | 488,026 | 7.71 | 12.24 |
| 2021-01-06 | 7.93 | 8.38 | 7.64 | 8.17 | 0.37 | 4.74 | 6,259,093 | 502,205 | 9.49 | 13.08 |
| 2021-01-05 | 7.94 | 8.27 | 7.73 | 7.80 | 0.11 | 1.43 | 7,889,858 | 630,379 | 7.02 | 16.49 |
| 2021-01-04 | 7.22 | 7.69 | 7.14 | 7.69 | 0.70 | 10.01 | 6,656,811 | 500,793 | 7.87 | 13.92 |
