格林达（603931）历史行情

以下为格林达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
2026-10-12	31.150	30.400	31.240	28.900	-0.840	-2.689%	469.15万	1.41亿	2.351%
2026-10-09	31.150	30.400	31.240	28.900	-0.840	-2.689%	469.15万	1.41亿	2.351%
2026-10-08	32.700	31.240	32.930	31.000	-1.180	-3.640%	4.00万	0.00亿	0.000%
2026-10-07	34.080	32.420	34.390	32.370	-0.980	-2.934%	314.77万	1.04亿	1.577%
2026-10-06	34.080	32.420	34.390	32.370	-0.980	-2.934%	314.77万	1.04亿	1.577%
2026-10-05	34.080	32.420	34.390	32.370	-0.980	-2.934%	314.77万	1.04亿	1.577%
2026-10-02	34.080	32.420	34.390	32.370	-0.980	-2.934%	314.77万	1.04亿	1.577%
2026-10-01	34.080	32.420	34.390	32.370	-0.980	-2.934%	314.77万	1.04亿	1.577%
2026-09-30	34.080	32.420	34.390	32.370	-0.980	-2.934%	3.15万	0.00亿	0.000%
2026-09-29	33.960	33.400	34.080	33.220	-0.540	-1.591%	2.91万	0.00亿	0.000%
2026-09-28	35.920	33.940	36.000	33.510	-1.930	-5.381%	3.75万	0.00亿	0.000%
2026-09-27	36.500	35.870	36.800	35.870	-0.820	-2.235%	246.83万	0.90亿	1.237%
2026-09-24	36.500	35.870	36.800	35.870	-0.820	-2.235%	2.47万	0.00亿	0.000%
2026-09-23	35.910	36.690	36.850	35.820	0.780	2.172%	4.15万	0.00亿	0.000%
2026-09-22	36.090	35.910	36.550	35.760	0.080	0.223%	4.11万	0.00亿	0.000%
2026-09-21	36.220	35.830	36.930	35.660	-0.250	-0.693%	3.79万	0.00亿	0.000%
2026-09-18	36.180	36.080	36.560	35.610	0.480	1.348%	4.51万	0.00亿	0.000%
2026-09-17	35.550	35.600	36.250	35.000	-0.030	-0.084%	5.10万	0.00亿	0.000%
2026-09-16	34.140	35.630	36.500	33.870	1.530	4.487%	6.36万	0.00亿	0.000%
2026-09-15	33.420	34.100	34.340	32.730	1.140	3.459%	5.42万	0.00亿	0.000%
2026-09-14	32.880	32.960	33.420	31.680	0.395	1.213%	4.45万	0.00亿	0.000%
2026-09-11	32.695	32.565	32.845	31.615	-0.510	-1.542%	3.35万	0.00亿	0.000%
2026-09-10	33.475	33.075	33.675	32.925	-0.530	-1.577%	2.62万	0.00亿	0.000%
2026-09-09	33.675	33.605	34.735	33.385	-0.120	-0.356%	3.27万	0.00亿	0.000%
2026-09-08	33.945	33.725	34.645	33.505	-0.400	-1.172%	3.39万	0.00亿	0.000%
2026-09-07	33.365	34.125	34.485	33.365	0.860	2.585%	3.66万	0.00亿	0.000%
2026-09-04	34.435	33.265	34.975	33.025	-1.030	-3.003%	3.53万	0.00亿	0.000%
2026-09-03	35.035	34.295	35.045	33.735	-0.050	-0.146%	2.85万	0.00亿	0.000%
2026-09-02	34.565	34.345	34.605	33.925	-0.610	-1.745%	3.07万	0.00亿	0.000%
2026-09-01	36.465	34.955	36.685	34.685	-1.510	-4.141%	4.33万	0.00亿	0.000%
2026-08-31	35.105	36.465	36.525	34.835	0.660	1.843%	3.96万	0.00亿	0.000%
2026-08-28	36.565	35.805	37.715	35.755	-0.690	-1.891%	4.60万	0.00亿	0.000%
2026-08-27	34.805	36.495	36.975	34.805	1.580	4.525%	7.26万	0.00亿	0.000%
2026-08-26	36.735	34.915	36.835	34.385	-0.100	-0.286%	7.39万	0.00亿	0.000%
2026-08-25	34.235	35.015	35.405	33.315	0.130	0.373%	4.11万	0.00亿	0.000%
2026-08-24	35.135	34.885	35.765	34.175	-0.650	-1.829%	3.99万	0.00亿	0.000%
2026-08-21	35.335	35.535	36.195	34.655	0.170	0.481%	3.80万	0.00亿	0.000%
2026-08-20	35.985	35.365	36.355	34.955	-0.320	-0.897%	4.58万	0.00亿	0.000%
2026-08-19	37.555	35.685	38.675	35.435	-3.020	-7.803%	8.28万	0.00亿	0.000%
2026-08-18	39.635	38.705	40.085	37.935	-1.100	-2.763%	6.96万	0.00亿	0.000%
2026-08-17	39.285	39.805	39.935	38.545	0.520	1.324%	7.24万	0.00亿	0.000%
2026-08-14	37.255	39.285	39.285	37.245	2.290	6.190%	8.69万	0.00亿	0.000%
2026-08-13	38.345	36.995	38.535	36.935	-0.580	-1.544%	6.74万	0.00亿	0.000%
2026-08-12	36.325	37.575	38.235	35.735	1.700	4.739%	7.77万	0.00亿	0.000%
2026-08-11	36.215	35.875	36.805	34.935	-0.330	-0.911%	5.45万	0.00亿	0.000%
2026-08-10	36.945	36.205	37.075	35.395	-0.580	-1.577%	8.24万	0.00亿	0.000%
2026-08-07	36.705	36.785	37.175	34.915	0.450	1.238%	10.12万	0.00亿	0.000%
2026-08-06	34.535	36.335	36.485	33.535	1.760	5.090%	12.94万	0.00亿	0.000%
2026-08-05	32.015	34.575	34.915	31.545	2.410	7.493%	11.62万	0.00亿	0.000%
2026-08-04	29.455	32.165	32.165	29.195	2.930	10.022%	7.99万	0.00亿	0.000%
2026-08-03	29.855	29.235	30.535	28.915	-0.580	-1.945%	8.84万	0.00亿	0.000%
2026-07-31	31.815	29.815	32.075	29.785	0.230	0.777%	10.71万	0.00亿	0.000%
2026-07-30	31.135	29.585	31.805	29.085	-2.140	-6.745%	11.50万	0.00亿	0.000%
2026-07-29	34.225	31.725	34.505	30.535	-2.210	-6.512%	16.29万	0.00亿	0.000%
2026-07-28	37.735	33.935	37.735	33.745	-2.220	-6.140%	13.41万	0.00亿	0.000%
2026-07-27	33.395	36.155	36.155	32.635	3.290	10.011%	5.34万	0.00亿	0.000%
2026-07-24	33.765	32.865	34.595	32.855	-1.370	-4.002%	7.47万	0.00亿	0.000%
2026-07-23	36.365	34.235	37.015	33.935	-2.140	-5.883%	10.16万	0.00亿	0.000%
2026-07-22	36.885	36.375	39.835	36.025	-1.560	-4.112%	13.82万	0.00亿	0.000%
2026-07-21	37.745	37.935	38.455	34.835	-0.780	-2.015%	17.30万	0.00亿	0.000%
2026-07-20	39.325	38.715	40.875	38.715	-4.310	-10.017%	3.36万	0.00亿	0.000%
2026-07-17	45.905	43.025	46.855	43.025	-4.790	-10.018%	7.50万	0.00亿	0.000%
2026-07-16	52.445	47.815	53.335	47.815	-5.320	-10.012%	9.29万	0.00亿	0.000%
2026-07-15	57.685	53.135	58.735	52.755	-3.420	-6.047%	9.94万	0.00亿	0.000%
2026-07-14	57.575	56.555	58.955	54.335	-1.060	-1.840%	11.95万	0.00亿	0.000%
2026-07-13	57.325	57.615	62.915	56.635	-0.300	-0.518%	18.28万	0.00亿	0.000%
2026-07-10	55.895	57.915	60.935	50.345	2.380	4.286%	22.43万	0.00亿	0.000%
2026-07-09	54.355	55.535	55.805	52.575	2.010	3.755%	9.01万	0.00亿	0.000%
2026-07-08	56.795	53.525	58.755	53.465	-2.710	-4.819%	9.83万	0.00亿	0.000%
2026-07-07	58.475	56.235	60.645	56.085	-3.440	-5.765%	14.92万	0.00亿	0.000%
2026-07-06	54.345	59.675	59.675	53.635	5.430	10.010%	11.35万	0.00亿	0.000%
2026-07-03	56.935	54.245	58.885	54.245	-3.650	-6.305%	9.63万	0.00亿	0.000%
2026-07-02	54.585	57.895	61.685	52.995	1.410	2.496%	11.74万	0.00亿	0.000%
2026-07-01	58.935	56.485	61.815	56.345	-2.850	-4.803%	11.50万	0.00亿	0.000%
2026-06-30	56.935	59.335	60.085	55.935	2.110	3.687%	11.13万	0.00亿	0.000%
2026-06-29	53.905	57.225	57.535	52.165	3.400	6.317%	12.11万	0.00亿	0.000%
2026-06-26	54.935	53.825	56.205	53.705	-1.340	-2.429%	7.05万	0.00亿	0.000%
2026-06-25	59.935	55.165	60.435	54.795	-4.450	-7.465%	11.74万	0.00亿	0.000%
2026-06-24	57.415	59.615	60.435	54.705	1.900	3.292%	9.22万	0.00亿	0.000%
2026-06-23	58.005	57.715	59.335	55.365	-0.120	-0.207%	7.04万	0.00亿	0.000%
2026-06-22	58.235	57.835	59.315	56.735	1.910	3.415%	8.46万	0.00亿	0.000%
2026-06-18	56.755	55.925	58.115	55.825	-1.400	-2.442%	6.40万	0.00亿	0.000%
2026-06-17	55.935	57.325	58.125	55.635	0.290	0.508%	6.67万	0.00亿	0.000%
2026-06-16	53.965	57.035	57.815	52.085	3.220	5.983%	12.17万	0.00亿	0.000%
2026-06-15	54.035	53.815	55.185	51.805	0.050	0.093%	14.19万	0.00亿	0.000%
2026-06-12	61.935	53.765	62.925	53.765	-5.980	-10.009%	15.56万	0.00亿	0.000%
2026-06-11	58.605	59.745	61.365	56.945	1.040	1.772%	13.52万	0.00亿	0.000%
2026-06-10	56.935	58.705	59.935	56.275	0.985	1.707%	9.30万	0.00亿	0.000%
2026-06-09	57.950	57.720	58.750	56.040	1.310	2.322%	8.89万	0.00亿	0.000%
2026-06-08	54.830	56.410	59.360	53.760	-1.120	-1.947%	6.96万	0.00亿	0.000%
2026-06-05	59.150	57.530	60.330	57.050	-2.180	-3.651%	8.88万	0.00亿	0.000%
2026-06-04	58.330	59.710	61.940	57.550	-0.420	-0.698%	10.27万	0.00亿	0.000%
2026-06-03	61.750	60.130	62.330	55.750	-1.120	-1.829%	17.88万	0.00亿	0.000%
2026-06-02	64.460	61.250	66.450	59.640	-4.310	-6.574%	12.94万	0.00亿	0.000%
2026-06-01	64.350	65.560	66.950	61.750	1.810	2.839%	11.06万	0.00亿	0.000%
2026-05-29	62.250	63.750	66.050	62.250	0.260	0.410%	13.20万	0.00亿	0.000%
2026-05-28	57.180	63.490	63.560	57.180	5.730	9.920%	15.22万	0.00亿	0.000%
2026-05-27	59.250	57.760	62.270	57.350	-2.090	-3.492%	9.62万	0.00亿	0.000%
2026-05-26	59.100	59.850	62.250	57.590	0.750	1.269%	12.86万	0.00亿	0.000%
2026-05-25	57.390	59.100	59.730	56.000	4.700	8.640%	11.48万	0.00亿	0.000%
2026-05-22	50.010	54.400	54.400	48.730	4.970	10.055%	7.00万	0.00亿	0.000%
2026-05-21	52.080	49.430	55.530	48.750	-1.120	-2.216%	14.95万	0.00亿	0.000%
2026-05-20	47.860	50.550	50.730	47.360	2.390	4.963%	9.75万	0.00亿	0.000%
2026-05-19	44.610	48.160	49.130	44.250	3.030	6.714%	9.40万	0.00亿	0.000%
2026-05-18	45.580	45.130	45.750	44.030	-0.910	-1.977%	8.44万	0.00亿	0.000%
2026-05-15	44.020	46.040	47.120	43.900	2.280	5.210%	9.82万	0.00亿	0.000%
2026-05-14	44.750	43.760	45.720	43.630	-1.130	-2.517%	7.56万	0.00亿	0.000%
2026-05-13	42.900	44.890	45.500	42.600	0.740	1.676%	9.09万	0.00亿	0.000%
2026-05-12	43.210	44.150	45.730	42.270	1.450	3.396%	10.78万	0.00亿	0.000%
2026-05-11	43.090	42.700	44.030	41.550	0.150	0.353%	10.56万	0.00亿	0.000%
2026-05-08	43.500	42.550	44.690	42.390	-1.270	-2.898%	12.01万	0.00亿	0.000%
2026-05-07	39.820	43.820	43.820	39.820	4.010	10.073%	13.10万	0.00亿	0.000%
2026-05-06	39.050	39.810	40.480	38.630	1.240	3.215%	13.31万	0.00亿	0.000%
2026-04-30	38.040	38.570	39.290	38.000	-0.370	-0.950%	12.75万	0.00亿	0.000%
2026-04-29	37.650	38.940	39.490	36.600	1.270	3.371%	25.75万	0.00亿	0.000%
2026-04-28	34.750	37.670	37.670	33.360	3.450	10.082%	18.53万	0.00亿	0.000%
2026-04-27	31.670	34.220	34.220	31.670	3.130	10.068%	10.16万	0.00亿	0.000%
2026-04-24	30.450	31.090	31.620	30.450	-0.670	-2.110%	5.94万	0.00亿	0.000%
2026-04-23	32.460	31.760	33.480	30.930	0.210	0.666%	11.57万	0.00亿	0.000%
2026-04-22	32.050	31.550	32.340	31.250	-0.020	-0.063%	5.75万	0.00亿	0.000%
2026-04-21	30.660	31.570	32.240	30.650	0.910	2.968%	8.48万	0.00亿	0.000%
2026-04-20	29.250	30.660	31.050	28.770	1.560	5.361%	6.63万	0.00亿	0.000%
2026-04-17	28.150	29.100	29.590	27.940	0.960	3.412%	3.54万	0.00亿	0.000%
2026-04-16	27.590	28.140	28.200	27.330	0.540	1.957%	2.09万	0.00亿	0.000%
2026-04-15	27.900	27.600	28.650	27.550	-0.110	-0.397%	2.85万	0.00亿	0.000%
2026-04-14	27.550	27.710	27.880	27.350	0.500	1.838%	1.75万	0.00亿	0.000%
2026-04-13	27.150	27.210	27.400	26.950	0.000	0.000%	1.42万	0.00亿	0.000%
2026-04-10	27.410	27.300	27.600	27.230	0.000	0.000%	1.64万	0.00亿	0.000%
2026-04-09	27.160	27.080	27.470	26.950	0.000	0.000%	1.47万	0.00亿	0.000%
2026-04-08	27.150	27.440	27.440	26.830	0.000	0.000%	2.27万	0.00亿	0.000%
2026-04-07	26.260	26.310	26.600	26.160	0.000	0.000%	1.48万	0.00亿	0.000%
2026-04-03	26.170	26.140	26.570	25.970	0.000	0.000%	1.43万	0.00亿	0.000%
2026-04-02	26.940	26.260	26.940	26.150	0.000	0.000%	1.39万	0.00亿	0.000%
2026-04-01	27.030	26.940	27.030	26.590	0.000	0.000%	1.73万	0.00亿	0.000%