格林达

sh603931 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

29.85

涨跌幅

-2.48%

成交量

2,608,400 股

成交额

78,678,352 元

换手率

1.31%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	30.46	29.85	30.75	29.81	-2.48%	2,608,400	78,678,352	1.31
2026-10-13	30.20	30.61	30.90	29.01	-0.65%	4,045,300	121,294,400	2.03
2026-10-12	30.30	30.81	31.68	29.60	+1.35%	5,047,800	155,169,968	2.53
2026-10-09	31.15	30.40	31.24	28.90	-2.69%	4,691,500	140,642,192	2.35
2026-10-08	32.70	31.24	32.93	31.00	-3.64%	4,000,100	126,813,720	2.00
2026-09-30	34.08	32.42	34.39	32.37	-2.93%	3,147,700	104,473,928	1.58
2026-09-29	33.96	33.40	34.08	33.22	-1.59%	2,911,800	97,553,016	1.46
2026-09-28	35.92	33.94	36.00	33.51	-5.38%	3,749,100	128,605,824	1.88
2026-09-24	36.50	35.87	36.80	35.87	-2.23%	2,468,300	89,560,056	1.24
2026-09-23	35.91	36.69	36.85	35.82	+2.17%	4,149,500	151,192,160	2.08
2026-09-22	36.09	35.91	36.55	35.76	+0.22%	4,109,800	148,209,248	2.06
2026-09-21	36.22	35.83	36.93	35.66	-0.69%	3,786,400	136,364,320	1.90
2026-09-18	36.18	36.08	36.56	35.61	+1.35%	4,507,600	162,662,288	2.26
2026-09-17	35.55	35.60	36.25	35.00	-0.08%	5,098,400	181,708,224	2.55
2026-09-16	34.14	35.63	36.50	33.87	+4.49%	6,356,700	222,156,240	3.19
2026-09-15	33.42	34.10	34.34	32.73	+3.46%	5,422,100	183,540,000	2.72
2026-09-14	32.88	32.96	33.42	31.68	+1.01%	4,446,200	146,401,248	2.23
2026-09-11	32.76	32.63	32.91	31.68	-1.54%	3,353,300	108,468,296	1.68
2026-09-10	33.54	33.14	33.74	32.99	-1.57%	2,617,200	87,104,128	1.31
2026-09-09	33.74	33.67	34.80	33.45	-0.36%	3,271,600	111,474,240	1.64
2026-09-08	34.01	33.79	34.71	33.57	-1.17%	3,389,000	115,388,512	1.70
2026-09-07	33.43	34.19	34.55	33.43	+2.58%	3,658,300	125,121,688	1.83
2026-09-04	34.50	33.33	35.04	33.09	-3.00%	3,533,600	119,798,576	1.77
2026-09-03	35.10	34.36	35.11	33.80	-0.15%	2,851,800	97,879,232	1.43
2026-09-02	34.63	34.41	34.67	33.99	-1.74%	3,065,300	105,179,496	1.54
2026-09-01	36.53	35.02	36.75	34.75	-4.13%	4,327,300	152,633,296	2.17
2026-08-31	35.17	36.53	36.59	34.90	+1.84%	3,964,900	142,481,872	1.99
2026-08-28	36.63	35.87	37.78	35.82	-1.89%	4,599,200	168,456,768	2.30
2026-08-27	34.87	36.56	37.04	34.87	+4.52%	7,263,800	263,180,592	3.64
2026-08-26	36.80	34.98	36.90	34.45	-0.29%	7,390,000	261,710,048	3.70

需要全历史数据与程序化访问？查看格林达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603931 获取全部历史日线。