绿岛风（301043）历史行情

以下为绿岛风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
2026-10-06	47.850	47.370	49.420	47.290	-1.090	-2.249%	56.19万	0.27亿	0.990%
2026-10-05	47.850	47.370	49.420	47.290	-1.090	-2.249%	56.19万	0.27亿	0.990%
2026-10-02	47.850	47.370	49.420	47.290	-1.090	-2.249%	56.19万	0.27亿	0.990%
2026-10-01	47.850	47.370	49.420	47.290	-1.090	-2.249%	56.19万	0.27亿	0.990%
2026-09-30	47.850	47.370	49.420	47.290	-1.090	-2.249%	0.56万	0.00亿	0.000%
2026-09-29	48.340	48.460	49.050	47.410	0.110	0.228%	0.91万	0.00亿	0.000%
2026-09-28	49.250	48.350	49.250	47.200	-0.560	-1.145%	0.89万	0.00亿	0.000%
2026-09-27	50.200	48.910	51.180	48.580	-1.980	-3.891%	120.70万	0.60亿	2.127%
2026-09-24	50.200	48.910	51.180	48.580	-1.980	-3.891%	1.21万	0.00亿	0.000%
2026-09-23	50.360	50.890	51.380	49.200	1.320	2.663%	1.50万	0.00亿	0.000%
2026-09-22	49.890	49.570	50.870	49.170	-0.230	-0.462%	0.89万	0.00亿	0.000%
2026-09-21	49.120	49.800	50.650	49.100	0.430	0.871%	1.06万	0.00亿	0.000%
2026-09-18	49.540	49.370	49.690	48.700	0.490	1.002%	1.03万	0.00亿	0.000%
2026-09-17	49.200	48.880	52.400	48.710	-1.920	-3.780%	1.04万	0.00亿	0.000%
2026-09-16	50.520	50.800	51.200	49.600	0.490	0.974%	0.82万	0.00亿	0.000%
2026-09-15	51.330	50.310	51.330	49.840	-1.260	-2.443%	0.91万	0.00亿	0.000%
2026-09-14	50.700	51.570	51.690	48.340	0.220	0.428%	1.94万	0.00亿	0.000%
2026-09-11	54.190	51.350	54.600	50.600	-3.050	-5.607%	2.01万	0.00亿	0.000%
2026-09-10	51.300	54.400	55.580	50.810	3.060	5.960%	2.57万	0.00亿	0.000%
2026-09-09	50.400	51.340	52.500	49.740	0.760	1.503%	1.72万	0.00亿	0.000%
2026-09-08	50.100	50.580	51.050	49.140	1.440	2.930%	1.22万	0.00亿	0.000%
2026-09-07	48.200	49.140	49.880	47.420	1.080	2.247%	1.35万	0.00亿	0.000%
2026-09-04	48.200	48.060	49.300	47.210	0.410	0.860%	1.42万	0.00亿	0.000%
2026-09-03	47.050	47.650	50.280	46.700	0.600	1.275%	1.95万	0.00亿	0.000%
2026-09-02	44.360	47.050	47.550	43.380	3.040	6.908%	1.71万	0.00亿	0.000%
2026-09-01	43.890	44.010	44.650	43.240	0.110	0.251%	0.66万	0.00亿	0.000%
2026-08-31	43.130	43.900	44.180	43.130	0.240	0.550%	0.64万	0.00亿	0.000%
2026-08-28	43.530	43.660	44.300	42.710	0.360	0.831%	0.69万	0.00亿	0.000%
2026-08-27	44.710	43.300	44.710	42.670	-0.860	-1.947%	0.69万	0.00亿	0.000%
2026-08-26	44.680	44.160	45.660	43.750	-0.770	-1.714%	0.62万	0.00亿	0.000%
2026-08-25	44.200	44.930	45.000	42.910	1.400	3.216%	0.63万	0.00亿	0.000%
2026-08-24	44.200	43.530	44.200	42.800	-0.150	-0.343%	0.58万	0.00亿	0.000%
2026-08-21	43.580	43.680	43.810	42.590	0.100	0.229%	0.88万	0.00亿	0.000%
2026-08-20	35.940	43.580	44.070	35.940	2.270	5.495%	1.17万	0.00亿	0.000%
2026-08-19	43.300	41.310	44.250	41.030	-2.790	-6.327%	0.84万	0.00亿	0.000%
2026-08-18	44.730	44.100	44.730	43.130	-0.380	-0.854%	0.65万	0.00亿	0.000%
2026-08-17	43.500	44.480	44.500	42.410	0.750	1.715%	1.02万	0.00亿	0.000%
2026-08-14	44.620	43.730	46.190	43.110	-0.080	-0.183%	1.65万	0.00亿	0.000%
2026-08-13	43.710	43.810	45.750	43.380	0.560	1.295%	1.15万	0.00亿	0.000%
2026-08-12	42.890	43.250	43.300	41.880	0.560	1.312%	0.74万	0.00亿	0.000%
2026-08-11	43.220	42.690	43.680	41.850	-1.000	-2.289%	0.72万	0.00亿	0.000%
2026-08-10	42.490	43.690	43.890	42.070	1.120	2.631%	0.71万	0.00亿	0.000%
2026-08-07	42.700	42.570	44.550	41.830	-0.340	-0.792%	1.08万	0.00亿	0.000%
2026-08-06	41.250	42.910	43.660	41.040	1.660	4.024%	0.84万	0.00亿	0.000%
2026-08-05	40.230	41.250	41.690	39.360	1.070	2.663%	0.74万	0.00亿	0.000%
2026-08-04	39.570	40.180	41.590	39.210	0.620	1.567%	0.91万	0.00亿	0.000%
2026-08-03	37.440	39.560	39.980	37.440	1.360	3.560%	0.94万	0.00亿	0.000%
2026-07-31	37.090	38.200	39.280	36.980	1.790	4.916%	0.98万	0.00亿	0.000%
2026-07-30	37.590	36.410	38.340	35.510	-1.510	-3.982%	1.02万	0.00亿	0.000%
2026-07-29	37.730	37.920	38.290	37.030	0.020	0.053%	0.68万	0.00亿	0.000%
2026-07-28	39.000	37.900	40.000	37.730	-1.080	-2.771%	0.71万	0.00亿	0.000%
2026-07-27	38.500	38.980	39.680	37.650	0.550	1.431%	0.98万	0.00亿	0.000%
2026-07-24	38.100	38.430	40.170	37.180	0.350	0.919%	0.95万	0.00亿	0.000%
2026-07-23	35.470	38.080	38.390	34.850	2.350	6.577%	1.26万	0.00亿	0.000%
2026-07-22	38.010	35.730	38.100	35.290	-0.620	-1.706%	1.02万	0.00亿	0.000%
2026-07-21	35.720	36.350	36.970	31.780	0.270	0.748%	1.97万	0.00亿	0.000%
2026-07-20	37.700	36.080	41.880	34.820	-5.100	-12.385%	2.10万	0.00亿	0.000%
2026-07-17	45.560	41.180	46.560	41.170	-3.630	-8.101%	1.10万	0.00亿	0.000%
2026-07-16	44.590	44.810	46.200	43.010	0.310	0.697%	0.75万	0.00亿	0.000%
2026-07-15	43.700	44.500	45.190	42.800	0.910	2.088%	0.82万	0.00亿	0.000%
2026-07-14	45.990	43.590	47.350	42.200	-2.270	-4.950%	1.24万	0.00亿	0.000%
2026-07-13	48.420	45.860	51.490	45.850	-2.450	-5.071%	1.51万	0.00亿	0.000%
2026-07-10	47.050	48.310	50.180	46.320	1.110	2.352%	1.42万	0.00亿	0.000%
2026-07-09	47.710	47.200	49.700	45.300	-1.280	-2.640%	1.47万	0.00亿	0.000%
2026-07-08	48.160	48.480	49.180	46.690	0.270	0.560%	1.35万	0.00亿	0.000%
2026-07-07	53.920	48.210	54.000	47.860	-5.690	-10.557%	2.12万	0.00亿	0.000%
2026-07-06	52.390	53.900	55.030	52.390	0.650	1.221%	1.66万	0.00亿	0.000%
2026-07-03	50.710	53.250	57.700	50.290	2.980	5.928%	2.38万	0.00亿	0.000%
2026-07-02	50.430	50.270	52.920	49.820	-1.130	-2.198%	1.57万	0.00亿	0.000%
2026-07-01	49.700	51.400	52.700	47.760	2.590	5.306%	2.69万	0.00亿	0.000%
2026-06-30	43.510	48.810	50.200	42.420	5.410	12.465%	3.29万	0.00亿	0.000%
2026-06-29	42.700	43.400	45.240	41.700	0.230	0.533%	1.77万	0.00亿	0.000%
2026-06-26	41.640	43.170	45.690	40.900	0.930	2.202%	2.04万	0.00亿	0.000%
2026-06-25	44.790	42.240	44.790	41.210	-1.850	-4.196%	1.41万	0.00亿	0.000%
2026-06-24	44.780	44.090	45.920	42.520	-0.630	-1.409%	1.46万	0.00亿	0.000%
2026-06-23	43.180	44.720	44.800	43.100	1.180	2.710%	0.89万	0.00亿	0.000%
2026-06-22	44.380	43.540	44.570	42.060	-0.840	-1.893%	0.75万	0.00亿	0.000%
2026-06-18	44.490	44.380	45.340	43.870	-0.530	-1.180%	0.82万	0.00亿	0.000%
2026-06-17	45.270	44.910	45.650	43.960	-0.090	-0.200%	1.18万	0.00亿	0.000%
2026-06-16	43.800	45.000	45.320	42.300	1.290	2.951%	1.32万	0.00亿	0.000%
2026-06-15	44.580	43.710	45.180	43.210	-0.750	-1.687%	1.16万	0.00亿	0.000%
2026-06-12	42.880	44.460	45.680	42.200	2.180	5.156%	1.67万	0.00亿	0.000%
2026-06-11	43.160	42.280	43.580	41.310	-0.880	-2.039%	0.95万	0.00亿	0.000%
2026-06-10	45.020	43.160	45.350	42.410	-2.270	-4.997%	0.92万	0.00亿	0.000%
2026-06-09	44.490	45.430	46.600	43.640	1.070	2.412%	1.29万	0.00亿	0.000%
2026-06-08	44.350	44.360	45.890	43.320	0.010	0.023%	1.12万	0.00亿	0.000%
2026-06-05	44.830	44.350	45.710	43.300	-0.470	-1.049%	0.90万	0.00亿	0.000%
2026-06-04	43.820	44.820	46.500	43.820	1.060	2.422%	1.44万	0.00亿	0.000%
2026-06-03	45.090	43.760	45.540	43.010	-1.340	-2.971%	1.00万	0.00亿	0.000%
2026-06-02	45.080	45.100	45.770	43.600	-0.390	-0.857%	1.16万	0.00亿	0.000%
2026-06-01	45.080	45.490	46.360	44.830	0.370	0.820%	0.90万	0.00亿	0.000%
2026-05-29	48.110	45.120	48.110	44.700	-2.660	-5.567%	0.94万	0.00亿	0.000%
2026-05-28	46.420	47.780	48.400	45.610	1.560	3.375%	1.02万	0.00亿	0.000%
2026-05-27	46.180	46.220	49.040	45.710	-1.650	-3.447%	1.23万	0.00亿	0.000%
2026-05-26	48.770	47.870	49.370	47.120	-1.230	-2.505%	0.82万	0.00亿	0.000%
2026-05-25	51.300	49.100	52.700	48.660	-2.370	-4.605%	1.04万	0.00亿	0.000%
2026-05-22	52.190	51.470	52.790	50.900	-0.200	-0.387%	0.82万	0.00亿	0.000%
2026-05-21	54.530	51.670	54.600	51.550	-2.290	-4.244%	1.09万	0.00亿	0.000%
2026-05-20	54.000	53.960	54.320	52.680	-0.190	-0.351%	1.00万	0.00亿	0.000%
2026-05-19	51.720	54.150	57.390	51.530	2.630	5.105%	2.00万	0.00亿	0.000%
2026-05-18	52.340	51.520	52.470	51.030	-0.810	-1.548%	1.05万	0.00亿	0.000%
2026-05-15	53.050	52.330	53.540	51.800	-0.530	-1.003%	1.06万	0.00亿	0.000%
2026-05-14	56.540	52.860	56.900	52.850	-3.690	-6.525%	1.36万	0.00亿	0.000%
2026-05-13	57.450	56.550	57.680	56.240	-0.950	-1.652%	1.27万	0.00亿	0.000%
2026-05-12	56.660	57.500	58.990	56.650	0.290	0.507%	1.40万	0.00亿	0.000%
2026-05-11	56.300	57.210	59.000	54.570	1.070	1.906%	2.86万	0.00亿	0.000%
2026-05-08	55.480	56.140	57.100	55.200	0.280	0.501%	1.43万	0.00亿	0.000%
2026-05-07	55.960	55.860	56.830	54.420	0.210	0.377%	1.34万	0.00亿	0.000%
2026-05-06	54.240	55.650	55.890	53.460	1.510	2.789%	1.41万	0.00亿	0.000%
2026-04-30	53.400	54.140	55.390	52.230	1.590	3.026%	1.12万	0.00亿	0.000%
2026-04-29	51.700	52.550	53.190	51.290	1.340	2.617%	0.86万	0.00亿	0.000%
2026-04-28	53.370	51.210	54.370	50.900	-2.520	-4.690%	0.93万	0.00亿	0.000%
2026-04-27	51.710	53.730	54.890	50.550	2.020	3.906%	1.49万	0.00亿	0.000%
2026-04-24	51.200	51.710	52.750	50.910	0.010	0.019%	0.74万	0.00亿	0.000%
2026-04-23	52.100	51.700	53.400	50.850	-0.500	-0.958%	0.90万	0.00亿	0.000%
2026-04-22	52.050	52.200	52.510	50.300	0.020	0.038%	1.18万	0.00亿	0.000%
2026-04-21	53.110	52.180	53.110	51.710	-0.930	-1.751%	0.96万	0.00亿	0.000%
2026-04-20	54.210	53.110	54.410	52.480	-1.100	-2.029%	1.14万	0.00亿	0.000%
2026-04-17	53.440	54.210	55.900	52.080	0.550	1.025%	1.83万	0.00亿	0.000%
2026-04-16	51.060	53.660	53.940	50.900	2.680	5.257%	1.39万	0.00亿	0.000%
2026-04-15	51.920	50.980	52.600	50.910	-0.960	-1.848%	0.75万	0.00亿	0.000%
2026-04-14	51.330	51.940	51.960	50.700	1.010	1.983%	0.64万	0.00亿	0.000%
2026-04-13	50.700	50.930	51.320	49.800	-0.170	-0.333%	0.56万	0.00亿	0.000%
2026-04-10	50.640	51.100	51.830	50.560	0.610	1.208%	0.68万	0.00亿	0.000%
2026-04-09	52.090	50.490	52.300	50.050	-1.430	-2.754%	0.81万	0.00亿	0.000%
2026-04-08	50.760	51.920	52.000	50.150	0.000	0.000%	0.81万	0.00亿	0.000%
2026-04-07	50.400	49.830	50.400	48.400	0.000	0.000%	0.74万	0.00亿	0.000%
2026-04-03	50.180	49.100	50.370	48.510	0.000	0.000%	0.95万	0.00亿	0.000%
2026-04-02	52.380	49.830	52.590	49.390	0.000	0.000%	1.41万	0.00亿	0.000%
2026-04-01	54.290	52.730	54.890	52.000	0.000	0.000%	1.15万	0.00亿	0.000%