格林美（002340）历史行情

以下为格林美近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	6.110	6.200	6.270	6.090	0.090	1.473%	71.82万	0.00亿	0.000%
2026-10-07	6.040	6.110	6.130	6.010	0.070	1.159%	4,151.92万	2.53亿	0.818%
2026-10-06	6.040	6.110	6.130	6.010	0.070	1.159%	4,151.92万	2.53亿	0.818%
2026-10-05	6.040	6.110	6.130	6.010	0.070	1.159%	4,151.92万	2.53亿	0.818%
2026-10-02	6.040	6.110	6.130	6.010	0.070	1.159%	4,151.92万	2.53亿	0.818%
2026-10-01	6.040	6.110	6.130	6.010	0.070	1.159%	4,151.92万	2.53亿	0.818%
2026-09-30	6.040	6.110	6.130	6.010	0.070	1.159%	41.52万	0.00亿	0.000%
2026-09-29	5.990	6.040	6.070	5.980	0.050	0.835%	37.52万	0.00亿	0.000%
2026-09-28	6.110	5.990	6.120	5.960	-0.130	-2.124%	57.95万	0.00亿	0.000%
2026-09-27	6.190	6.120	6.200	6.120	-0.100	-1.608%	4,447.67万	2.73亿	0.876%
2026-09-24	6.190	6.120	6.200	6.120	-0.100	-1.608%	44.48万	0.00亿	0.000%
2026-09-23	6.270	6.220	6.280	6.210	-0.040	-0.639%	33.80万	0.00亿	0.000%
2026-09-22	6.260	6.260	6.290	6.240	0.010	0.160%	46.01万	0.00亿	0.000%
2026-09-21	6.230	6.250	6.260	6.210	0.020	0.321%	47.10万	0.00亿	0.000%
2026-09-18	6.180	6.230	6.230	6.180	0.060	0.972%	42.82万	0.00亿	0.000%
2026-09-17	6.200	6.170	6.230	6.140	-0.060	-0.963%	41.90万	0.00亿	0.000%
2026-09-16	6.200	6.230	6.250	6.100	0.000	0.000%	60.82万	0.00亿	0.000%
2026-09-15	6.230	6.230	6.270	6.220	-0.020	-0.320%	32.54万	0.00亿	0.000%
2026-09-14	6.200	6.250	6.280	6.180	0.010	0.160%	35.15万	0.00亿	0.000%
2026-09-11	6.300	6.240	6.300	6.180	-0.100	-1.577%	67.91万	0.00亿	0.000%
2026-09-10	6.380	6.340	6.380	6.320	-0.060	-0.938%	47.62万	0.00亿	0.000%
2026-09-09	6.430	6.400	6.430	6.370	-0.020	-0.312%	49.68万	0.00亿	0.000%
2026-09-08	6.410	6.420	6.430	6.390	0.010	0.156%	46.74万	0.00亿	0.000%
2026-09-07	6.420	6.410	6.440	6.360	-0.050	-0.774%	53.90万	0.00亿	0.000%
2026-09-04	6.460	6.460	6.510	6.440	0.010	0.155%	68.71万	0.00亿	0.000%
2026-09-03	6.480	6.450	6.510	6.420	0.020	0.311%	49.98万	0.00亿	0.000%
2026-09-02	6.480	6.430	6.480	6.400	-0.080	-1.229%	64.61万	0.00亿	0.000%
2026-09-01	6.500	6.510	6.550	6.500	-0.020	-0.306%	68.01万	0.00亿	0.000%
2026-08-31	6.550	6.530	6.550	6.450	-0.140	-2.099%	102.92万	0.00亿	0.000%
2026-08-28	6.630	6.670	6.680	6.590	0.020	0.301%	65.13万	0.00亿	0.000%
2026-08-27	6.600	6.650	6.660	6.540	-0.010	-0.150%	76.97万	0.00亿	0.000%
2026-08-26	6.490	6.660	6.760	6.480	0.150	2.304%	121.50万	0.00亿	0.000%
2026-08-25	6.500	6.510	6.560	6.430	-0.020	-0.306%	57.36万	0.00亿	0.000%
2026-08-24	6.530	6.530	6.620	6.470	0.010	0.153%	62.67万	0.00亿	0.000%
2026-08-21	6.460	6.520	6.550	6.400	0.060	0.929%	62.36万	0.00亿	0.000%
2026-08-20	6.480	6.460	6.530	6.430	0.020	0.311%	53.98万	0.00亿	0.000%
2026-08-19	6.550	6.440	6.550	6.430	-0.170	-2.572%	87.56万	0.00亿	0.000%
2026-08-18	6.700	6.610	6.720	6.580	-0.130	-1.929%	82.06万	0.00亿	0.000%
2026-08-17	6.670	6.740	6.740	6.610	0.100	1.506%	75.12万	0.00亿	0.000%
2026-08-14	6.630	6.640	6.670	6.600	0.010	0.151%	60.20万	0.00亿	0.000%
2026-08-13	6.760	6.630	6.770	6.630	-0.120	-1.778%	94.37万	0.00亿	0.000%
2026-08-12	6.750	6.750	6.810	6.720	-0.020	-0.295%	68.76万	0.00亿	0.000%
2026-08-11	6.890	6.770	6.890	6.760	-0.140	-2.026%	105.92万	0.00亿	0.000%
2026-08-10	6.850	6.910	7.030	6.830	0.070	1.023%	135.78万	0.00亿	0.000%
2026-08-07	6.930	6.840	7.000	6.800	0.090	1.333%	142.78万	0.00亿	0.000%
2026-08-06	6.940	6.750	6.990	6.710	-0.090	-1.316%	165.68万	0.00亿	0.000%
2026-08-05	6.710	6.840	6.850	6.710	0.090	1.333%	124.54万	0.00亿	0.000%
2026-08-04	6.730	6.750	6.770	6.670	0.020	0.297%	87.71万	0.00亿	0.000%
2026-08-03	6.700	6.730	6.750	6.640	0.030	0.448%	68.13万	0.00亿	0.000%
2026-07-31	6.710	6.700	6.790	6.690	0.000	0.000%	107.40万	0.00亿	0.000%
2026-07-30	6.640	6.700	6.730	6.620	0.010	0.149%	113.71万	0.00亿	0.000%
2026-07-29	6.480	6.690	6.720	6.460	0.190	2.923%	143.35万	0.00亿	0.000%
2026-07-28	6.510	6.500	6.540	6.460	-0.090	-1.366%	72.70万	0.00亿	0.000%
2026-07-27	6.480	6.590	6.600	6.440	0.110	1.698%	90.77万	0.00亿	0.000%
2026-07-24	6.580	6.480	6.620	6.470	-0.180	-2.703%	92.01万	0.00亿	0.000%
2026-07-23	6.440	6.660	6.670	6.410	0.240	3.738%	146.64万	0.00亿	0.000%
2026-07-22	6.460	6.420	6.510	6.380	-0.090	-1.382%	99.72万	0.00亿	0.000%
2026-07-21	6.280	6.510	6.530	6.270	0.190	3.006%	157.41万	0.00亿	0.000%
2026-07-20	6.340	6.320	6.400	6.150	0.020	0.317%	116.26万	0.00亿	0.000%
2026-07-17	6.350	6.300	6.430	6.250	-0.010	-0.158%	112.82万	0.00亿	0.000%
2026-07-16	6.330	6.310	6.360	6.270	-0.070	-1.097%	72.21万	0.00亿	0.000%
2026-07-15	6.360	6.380	6.430	6.330	-0.090	-1.391%	92.99万	0.00亿	0.000%
2026-07-14	6.350	6.470	6.480	6.300	0.100	1.570%	80.02万	0.00亿	0.000%
2026-07-13	6.530	6.370	6.540	6.360	-0.170	-2.599%	98.31万	0.00亿	0.000%
2026-07-10	6.500	6.540	6.620	6.390	0.040	0.615%	114.18万	0.00亿	0.000%
2026-07-09	6.610	6.500	6.640	6.400	-0.160	-2.402%	125.44万	0.00亿	0.000%
2026-07-08	6.580	6.660	6.810	6.380	0.000	0.000%	137.55万	0.00亿	0.000%
2026-07-07	6.770	6.660	6.860	6.610	-0.135	-1.987%	121.49万	0.00亿	0.000%
2026-07-06	6.735	6.795	7.075	6.705	0.200	3.033%	202.47万	0.00亿	0.000%
2026-07-03	6.525	6.595	6.645	6.475	0.100	1.540%	123.25万	0.00亿	0.000%
2026-07-02	6.555	6.495	6.665	6.455	-0.100	-1.516%	131.85万	0.00亿	0.000%
2026-07-01	6.495	6.595	6.635	6.365	0.080	1.228%	144.51万	0.00亿	0.000%
2026-06-30	6.455	6.515	6.535	6.295	0.030	0.463%	128.16万	0.00亿	0.000%
2026-06-29	6.555	6.485	6.645	6.255	-0.110	-1.668%	161.27万	0.00亿	0.000%
2026-06-26	7.035	6.595	7.075	6.595	-0.440	-6.254%	196.80万	0.00亿	0.000%
2026-06-25	7.165	7.035	7.205	6.955	-0.250	-3.432%	173.98万	0.00亿	0.000%
2026-06-24	7.215	7.285	7.375	7.105	0.000	0.000%	150.29万	0.00亿	0.000%
2026-06-23	7.735	7.285	7.755	7.235	-0.500	-6.423%	236.21万	0.00亿	0.000%
2026-06-22	7.305	7.785	7.795	7.255	0.460	6.280%	267.46万	0.00亿	0.000%
2026-06-18	7.305	7.325	7.455	7.115	0.000	0.000%	200.53万	0.00亿	0.000%
2026-06-17	7.495	7.325	7.515	7.275	-0.210	-2.787%	159.60万	0.00亿	0.000%
2026-06-16	7.475	7.535	7.645	7.415	0.050	0.668%	161.15万	0.00亿	0.000%
2026-06-15	7.385	7.485	7.485	7.305	0.220	3.028%	154.60万	0.00亿	0.000%
2026-06-12	7.105	7.265	7.395	7.045	0.230	3.269%	189.94万	0.00亿	0.000%
2026-06-11	6.865	7.035	7.125	6.855	0.110	1.588%	134.18万	0.00亿	0.000%
2026-06-10	6.865	6.925	6.995	6.815	0.000	0.000%	93.70万	0.00亿	0.000%
2026-06-09	6.855	6.925	6.955	6.675	0.170	2.517%	107.90万	0.00亿	0.000%
2026-06-08	6.915	6.755	6.995	6.665	-0.350	-4.926%	161.95万	0.00亿	0.000%
2026-06-05	7.295	7.105	7.315	7.065	-0.190	-2.605%	150.97万	0.00亿	0.000%
2026-06-04	7.515	7.295	7.535	7.235	-0.290	-3.823%	184.54万	0.00亿	0.000%
2026-06-03	7.605	7.585	7.715	7.535	-0.100	-1.301%	130.33万	0.00亿	0.000%
2026-06-02	7.655	7.685	7.705	7.425	0.050	0.655%	153.01万	0.00亿	0.000%
2026-06-01	7.775	7.635	7.825	7.605	-0.070	-0.909%	137.23万	0.00亿	0.000%
2026-05-29	7.935	7.705	8.035	7.635	-0.210	-2.653%	170.69万	0.00亿	0.000%
2026-05-28	7.965	7.915	8.025	7.785	-0.100	-1.248%	172.97万	0.00亿	0.000%
2026-05-27	8.165	8.015	8.325	7.985	-0.150	-1.837%	160.16万	0.00亿	0.000%
2026-05-26	8.055	8.165	8.215	7.955	0.160	1.999%	142.46万	0.00亿	0.000%
2026-05-25	8.195	8.005	8.205	7.935	-0.170	-2.080%	109.70万	0.00亿	0.000%
2026-05-22	8.025	8.175	8.205	7.955	0.200	2.508%	106.07万	0.00亿	0.000%
2026-05-21	8.325	7.975	8.465	7.945	-0.320	-3.858%	139.51万	0.00亿	0.000%
2026-05-20	8.205	8.295	8.355	8.065	0.030	0.363%	126.94万	0.00亿	0.000%
2026-05-19	8.255	8.265	8.285	8.045	-0.010	-0.121%	127.08万	0.00亿	0.000%
2026-05-18	8.305	8.275	8.385	8.195	-0.090	-1.076%	121.67万	0.00亿	0.000%
2026-05-15	8.515	8.365	8.595	8.295	-0.170	-1.992%	162.86万	0.00亿	0.000%
2026-05-14	8.825	8.535	8.865	8.535	-0.280	-3.176%	152.48万	0.00亿	0.000%
2026-05-13	8.625	8.815	8.945	8.625	0.190	2.203%	194.20万	0.00亿	0.000%
2026-05-12	8.975	8.625	9.005	8.605	-0.350	-3.900%	230.81万	0.00亿	0.000%
2026-05-11	9.125	8.975	9.255	8.935	-0.180	-1.966%	211.08万	0.00亿	0.000%
2026-05-08	8.965	9.155	9.175	8.935	0.120	1.328%	234.34万	0.00亿	0.000%
2026-05-07	9.165	9.035	9.235	8.965	-0.220	-2.377%	260.92万	0.00亿	0.000%
2026-05-06	8.965	9.255	9.285	8.865	0.210	2.322%	367.98万	0.00亿	0.000%
2026-04-30	9.045	9.045	9.095	8.765	-0.500	-5.238%	489.05万	0.00亿	0.000%
2026-04-29	8.755	9.545	9.595	8.695	0.710	8.036%	491.01万	0.00亿	0.000%
2026-04-28	8.825	8.835	8.925	8.695	0.010	0.113%	217.92万	0.00亿	0.000%
2026-04-27	8.475	8.825	8.895	8.465	0.490	5.879%	347.43万	0.00亿	0.000%
2026-04-24	8.235	8.335	8.395	8.165	0.110	1.337%	170.21万	0.00亿	0.000%
2026-04-23	8.515	8.225	8.515	8.195	-0.250	-2.950%	174.11万	0.00亿	0.000%
2026-04-22	8.305	8.475	8.515	8.295	0.090	1.073%	164.24万	0.00亿	0.000%
2026-04-21	8.335	8.385	8.425	8.255	0.020	0.239%	133.38万	0.00亿	0.000%
2026-04-20	8.325	8.365	8.395	8.255	-0.030	-0.357%	128.48万	0.00亿	0.000%
2026-04-17	8.215	8.395	8.455	8.185	0.180	2.191%	195.05万	0.00亿	0.000%
2026-04-16	8.115	8.215	8.255	8.105	0.130	1.608%	137.12万	0.00亿	0.000%
2026-04-15	8.245	8.085	8.305	8.065	-0.120	-1.463%	139.98万	0.00亿	0.000%
2026-04-14	8.185	8.205	8.215	8.075	0.110	1.359%	155.49万	0.00亿	0.000%
2026-04-13	7.905	8.095	8.105	7.895	0.000	0.000%	142.51万	0.00亿	0.000%
2026-04-10	7.925	7.995	8.115	7.905	0.000	0.000%	164.18万	0.00亿	0.000%
2026-04-09	7.845	7.845	7.945	7.775	0.000	0.000%	101.85万	0.00亿	0.000%
2026-04-08	7.795	7.935	7.935	7.755	0.000	0.000%	148.43万	0.00亿	0.000%
2026-04-07	7.535	7.615	7.645	7.535	0.000	0.000%	79.27万	0.00亿	0.000%
2026-04-03	7.695	7.525	7.755	7.515	0.000	0.000%	83.77万	0.00亿	0.000%
2026-04-02	7.815	7.695	7.865	7.655	0.000	0.000%	111.67万	0.00亿	0.000%
2026-04-01	7.925	7.875	7.965	7.805	0.000	0.000%	110.92万	0.00亿	0.000%