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(%) |
| 2020-06-05 | 4.60 | 4.62 | 4.48 | 4.54 | -0.04 | -0.87 | 682,462 | 30,939 | 3.06 | 1.65 |
| 2020-06-04 | 4.51 | 4.62 | 4.50 | 4.58 | 0.09 | 2.00 | 1,060,415 | 48,555 | 2.67 | 2.56 |
| 2020-06-03 | 4.54 | 4.56 | 4.47 | 4.49 | -0.03 | -0.66 | 622,952 | 28,122 | 1.99 | 1.50 |
| 2020-06-02 | 4.49 | 4.64 | 4.48 | 4.52 | 0.04 | 0.89 | 1,124,235 | 51,263 | 3.57 | 2.72 |
| 2020-06-01 | 4.40 | 4.49 | 4.37 | 4.48 | 0.12 | 2.75 | 768,546 | 34,190 | 2.75 | 1.86 |
| 2020-05-29 | 4.39 | 4.45 | 4.36 | 4.36 | -0.09 | -2.02 | 556,925 | 24,519 | 2.02 | 1.35 |
| 2020-05-28 | 4.36 | 4.48 | 4.33 | 4.45 | 0.10 | 2.30 | 795,349 | 35,035 | 3.45 | 1.92 |
| 2020-05-27 | 4.39 | 4.39 | 4.32 | 4.35 | -0.05 | -1.14 | 366,095 | 15,920 | 1.59 | 0.88 |
| 2020-05-26 | 4.34 | 4.40 | 4.32 | 4.40 | 0.09 | 2.09 | 384,623 | 16,825 | 1.86 | 0.93 |
| 2020-05-25 | 4.34 | 4.38 | 4.30 | 4.31 | -0.06 | -1.37 | 343,754 | 14,899 | 1.83 | 0.83 |
| 2020-05-22 | 4.49 | 4.49 | 4.36 | 4.37 | -0.13 | -2.89 | 730,466 | 32,239 | 2.89 | 1.77 |
| 2020-05-21 | 4.62 | 4.63 | 4.47 | 4.50 | -0.10 | -2.17 | 712,200 | 32,324 | 3.48 | 1.72 |
| 2020-05-20 | 4.53 | 4.73 | 4.53 | 4.60 | 0.08 | 1.77 | 1,033,569 | 48,067 | 4.42 | 2.50 |
| 2020-05-19 | 4.58 | 4.61 | 4.51 | 4.52 | -0.03 | -0.66 | 503,344 | 22,905 | 2.20 | 1.22 |
| 2020-05-18 | 4.54 | 4.57 | 4.46 | 4.55 | 0.03 | 0.66 | 518,734 | 23,498 | 2.43 | 1.25 |
| 2020-05-15 | 4.54 | 4.56 | 4.49 | 4.52 | 0.00 | 0.00 | 413,768 | 18,734 | 1.55 | 1.00 |
| 2020-05-14 | 4.56 | 4.57 | 4.51 | 4.52 | -0.06 | -1.31 | 391,232 | 17,755 | 1.31 | 0.95 |
| 2020-05-13 | 4.54 | 4.62 | 4.54 | 4.58 | 0.02 | 0.44 | 500,623 | 22,930 | 1.75 | 1.21 |
| 2020-05-12 | 4.63 | 4.63 | 4.52 | 4.56 | -0.10 | -2.15 | 625,316 | 28,579 | 2.36 | 1.51 |
| 2020-05-11 | 4.75 | 4.78 | 4.62 | 4.66 | -0.08 | -1.69 | 743,635 | 34,873 | 3.38 | 1.80 |
| 2020-05-08 | 4.71 | 4.78 | 4.67 | 4.74 | 0.04 | 0.85 | 843,162 | 39,799 | 2.34 | 2.04 |
| 2020-05-07 | 4.80 | 4.81 | 4.69 | 4.70 | -0.10 | -2.08 | 739,784 | 35,103 | 2.50 | 1.79 |
| 2020-05-06 | 4.60 | 4.80 | 4.58 | 4.80 | 0.16 | 3.45 | 1,004,306 | 47,582 | 4.74 | 2.43 |
| 2020-04-30 | 4.48 | 4.65 | 4.48 | 4.64 | 0.17 | 3.80 | 686,281 | 31,544 | 3.80 | 1.66 |
| 2020-04-29 | 4.46 | 4.51 | 4.44 | 4.47 | 0.01 | 0.22 | 330,600 | 14,813 | 1.57 | 0.80 |
| 2020-04-28 | 4.58 | 4.63 | 4.42 | 4.46 | -0.09 | -1.98 | 677,694 | 30,573 | 4.62 | 1.64 |
| 2020-04-27 | 4.61 | 4.62 | 4.53 | 4.55 | -0.03 | -0.66 | 359,543 | 16,427 | 1.97 | 0.87 |
| 2020-04-24 | 4.62 | 4.69 | 4.56 | 4.58 | -0.05 | -1.08 | 514,224 | 23,751 | 2.81 | 1.24 |
| 2020-04-23 | 4.72 | 4.73 | 4.62 | 4.63 | -0.08 | -1.70 | 511,685 | 23,784 | 2.34 | 1.24 |
| 2020-04-22 | 4.63 | 4.71 | 4.62 | 4.71 | 0.03 | 0.64 | 444,281 | 20,751 | 1.92 | 1.07 |
| 2020-04-21 | 4.70 | 4.71 | 4.63 | 4.68 | -0.08 | -1.68 | 604,728 | 28,209 | 1.68 | 1.46 |
| 2020-04-20 | 4.85 | 4.88 | 4.71 | 4.76 | 0.03 | 0.63 | 811,321 | 38,702 | 3.59 | 1.96 |
| 2020-04-17 | 4.73 | 4.79 | 4.71 | 4.73 | 0.04 | 0.85 | 628,705 | 29,831 | 1.71 | 1.52 |
| 2020-04-16 | 4.72 | 4.76 | 4.66 | 4.69 | -0.07 | -1.47 | 716,579 | 33,682 | 2.10 | 1.73 |
| 2020-04-15 | 4.83 | 4.86 | 4.76 | 4.76 | -0.06 | -1.24 | 606,791 | 29,226 | 2.07 | 1.47 |
| 2020-04-14 | 4.70 | 4.82 | 4.68 | 4.82 | 0.17 | 3.66 | 670,726 | 31,974 | 3.01 | 1.62 |
| 2020-04-13 | 4.73 | 4.73 | 4.65 | 4.65 | -0.08 | -1.69 | 371,468 | 17,358 | 1.69 | 0.90 |
| 2020-04-10 | 4.85 | 4.88 | 4.71 | 4.73 | -0.10 | -2.07 | 572,766 | 27,425 | 3.52 | 1.38 |
| 2020-04-09 | 4.91 | 4.92 | 4.82 | 4.83 | -0.03 | -0.62 | 531,890 | 25,833 | 2.06 | 1.29 |
| 2020-04-08 | 4.81 | 4.92 | 4.77 | 4.86 | 0.03 | 0.62 | 879,002 | 42,585 | 3.11 | 2.12 |
| 2020-04-07 | 4.77 | 4.85 | 4.74 | 4.83 | 0.15 | 3.21 | 794,884 | 38,112 | 2.35 | 1.92 |
| 2020-04-03 | 4.81 | 4.85 | 4.66 | 4.68 | -0.15 | -3.11 | 730,587 | 34,576 | 3.93 | 1.77 |
| 2020-04-02 | 4.74 | 4.83 | 4.71 | 4.83 | 0.05 | 1.05 | 585,224 | 27,997 | 2.51 | 1.41 |
| 2020-04-01 | 4.70 | 4.86 | 4.66 | 4.78 | 0.13 | 2.80 | 1,000,952 | 47,871 | 4.30 | 2.42 |
