绿田机械 sh.605259
19.71
+6.48%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.14 | 20.17 | 19.14 | 19.71 | +6.48% | 0.84 | 2.49% |
| 2026-05-22 | 18.29 | 18.63 | 18.02 | 18.51 | +1.20% | 0.23 | 0.73% |
| 2026-05-21 | 18.82 | 19.04 | 18.13 | 18.29 | -2.66% | 0.29 | 0.91% |
| 2026-05-20 | 19.04 | 19.04 | 18.52 | 18.79 | -1.26% | 0.26 | 0.82% |
| 2026-05-19 | 19.05 | 19.33 | 18.84 | 19.03 | +0.05% | 0.32 | 0.98% |
| 2026-05-18 | 18.83 | 19.02 | 18.50 | 19.02 | +0.74% | 0.34 | 1.06% |
| 2026-05-15 | 19.10 | 19.15 | 18.72 | 18.88 | -1.15% | 0.32 | 0.98% |
| 2026-05-14 | 19.17 | 19.37 | 19.09 | 19.10 | -0.37% | 0.38 | 1.14% |
| 2026-05-13 | 19.20 | 19.38 | 19.07 | 19.17 | -0.57% | 0.29 | 0.89% |
| 2026-05-12 | 19.58 | 19.62 | 19.26 | 19.28 | -1.53% | 0.28 | 0.83% |
| 2026-05-11 | 19.79 | 19.87 | 19.48 | 19.58 | -0.96% | 0.41 | 1.22% |
| 2026-05-08 | 19.87 | 19.88 | 19.55 | 19.77 | +0.05% | 0.25 | 0.74% |
| 2026-05-07 | 19.44 | 19.92 | 19.44 | 19.76 | +1.28% | 0.41 | 1.22% |
| 2026-05-06 | 19.90 | 20.08 | 19.43 | 19.51 | -2.21% | 0.70 | 2.06% |
| 2026-04-30 | 20.45 | 20.45 | 19.84 | 19.95 | -5.00% | 0.84 | 2.42% |
| 2026-04-29 | 20.60 | 21.15 | 20.56 | 21.00 | +1.60% | 0.45 | 1.24% |
| 2026-04-28 | 21.63 | 21.63 | 20.50 | 20.67 | -5.01% | 0.91 | 2.55% |
| 2026-04-27 | 21.32 | 21.88 | 20.83 | 21.76 | +2.16% | 0.55 | 1.48% |
| 2026-04-24 | 21.52 | 21.52 | 21.10 | 21.30 | -1.07% | 0.31 | 0.83% |
| 2026-04-23 | 21.84 | 21.90 | 21.44 | 21.53 | -1.69% | 0.34 | 0.92% |