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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 28.30 | 28.69 | 27.84 | 28.40 | +0.53% | 0.92 | 1.88% |
| 2025-08-19 | 27.74 | 28.77 | 27.60 | 28.25 | +1.62% | 0.92 | 1.89% |
| 2025-08-18 | 27.59 | 28.10 | 27.24 | 27.80 | +1.39% | 1.16 | 2.42% |
| 2025-08-15 | 27.17 | 27.76 | 27.17 | 27.42 | +0.40% | 1.07 | 2.27% |
| 2025-08-14 | 27.40 | 27.86 | 27.31 | 27.31 | -1.59% | 1.22 | 2.57% |
| 2025-08-13 | 28.30 | 28.74 | 27.53 | 27.75 | -3.44% | 1.84 | 3.82% |
| 2025-08-12 | 28.06 | 29.66 | 27.60 | 28.74 | +2.13% | 1.93 | 3.92% |
| 2025-08-11 | 27.74 | 28.90 | 27.58 | 28.14 | +1.44% | 1.62 | 3.32% |
| 2025-08-08 | 27.45 | 28.77 | 27.45 | 27.74 | +1.28% | 1.73 | 3.57% |
| 2025-08-07 | 27.20 | 27.56 | 26.76 | 27.39 | -0.83% | 1.04 | 2.21% |
| 2025-08-06 | 27.10 | 27.76 | 26.94 | 27.62 | +0.66% | 1.23 | 2.59% |
| 2025-08-05 | 27.26 | 27.72 | 26.90 | 27.44 | +0.33% | 1.16 | 2.47% |
| 2025-08-04 | 25.66 | 27.40 | 25.61 | 27.35 | +3.95% | 1.76 | 3.82% |
| 2025-08-01 | 25.89 | 26.55 | 25.66 | 26.31 | +1.58% | 1.22 | 2.71% |
| 2025-07-31 | 26.00 | 26.49 | 25.75 | 25.90 | -1.33% | 1.29 | 2.88% |
| 2025-07-30 | 26.70 | 26.96 | 26.02 | 26.25 | -1.80% | 1.28 | 2.80% |
| 2025-07-29 | 27.08 | 27.13 | 26.25 | 26.73 | -1.29% | 2.06 | 4.49% |
| 2025-07-28 | 26.50 | 27.51 | 25.50 | 27.08 | +3.87% | 4.01 | 8.73% |
| 2025-07-25 | 23.99 | 26.07 | 23.70 | 26.07 | +10.00% | 2.86 | 6.66% |
| 2025-07-24 | 23.90 | 23.96 | 23.57 | 23.70 | -0.84% | 1.21 | 2.97% |