格林生物
SZ301688 前复权 GEM
39.16
+1.05
(+2.76%)
今开
38.14
最高
41.33
最低
38.14
昨收
38.11
振幅
8.37%
成交量
704.7万
交易日数
20
数据区间
2026-09-02 ~ 2026-09-30
MA5
39.68
MA10
38.87
MA20
39.65
MA60
—
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 38.14 | 41.33 | 38.14 | 39.16 | 705万 |
| 2 | 2026-09-29 | 39.85 | 40.10 | 37.92 | 38.11 | 488万 |
| 3 | 2026-09-28 | 39.80 | 40.80 | 37.74 | 40.00 | 685万 |
| 4 | 2026-09-24 | 39.98 | 42.45 | 39.96 | 40.40 | 921万 |
| 5 | 2026-09-23 | 39.20 | 41.33 | 39.00 | 40.72 | 784万 |
| 6 | 2026-09-22 | 40.01 | 40.71 | 39.07 | 39.17 | 657万 |
| 7 | 2026-09-21 | 38.74 | 40.66 | 38.74 | 40.00 | 940万 |
| 8 | 2026-09-18 | 36.03 | 40.46 | 36.02 | 39.11 | 1,093万 |
| 9 | 2026-09-17 | 35.48 | 36.58 | 35.11 | 36.30 | 419万 |
| 10 | 2026-09-16 | 35.46 | 36.29 | 35.32 | 35.71 | 304万 |
| 11 | 2026-09-15 | 36.18 | 37.17 | 35.73 | 35.79 | 403万 |
| 12 | 2026-09-14 | 35.00 | 37.23 | 35.00 | 36.34 | 493万 |