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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 24.17 | 24.42 | 23.60 | 23.90 | -1.08% | 1.77 | 4.28% |
| 2025-07-22 | 24.01 | 24.50 | 23.87 | 24.16 | -0.29% | 2.08 | 5.00% |
| 2025-07-21 | 24.22 | 24.69 | 23.67 | 24.23 | +0.46% | 3.02 | 7.25% |
| 2025-07-18 | 24.10 | 24.93 | 23.70 | 24.12 | -0.49% | 4.13 | 9.91% |
| 2025-07-17 | 25.23 | 26.18 | 23.89 | 24.24 | -8.18% | 5.56 | 13.09% |
| 2025-07-16 | 28.00 | 29.12 | 24.90 | 26.40 | -0.26% | 7.25 | 15.28% |
| 2025-07-15 | 24.80 | 26.47 | 24.80 | 26.47 | +10.02% | 3.23 | 7.21% |
| 2025-07-14 | 22.03 | 24.06 | 22.03 | 24.06 | +10.01% | 3.36 | 8.51% |
| 2025-07-11 | 21.50 | 21.87 | 21.00 | 21.87 | +10.01% | 2.89 | 7.71% |
| 2025-07-10 | 19.88 | 20.06 | 19.55 | 19.88 | +0.99% | 0.39 | 1.10% |
| 2025-07-09 | 19.90 | 19.97 | 19.57 | 19.69 | -1.07% | 0.28 | 0.81% |
| 2025-07-08 | 19.66 | 19.98 | 19.56 | 19.90 | +1.13% | 0.28 | 0.81% |
| 2025-07-07 | 19.61 | 19.77 | 19.23 | 19.68 | -0.15% | 0.32 | 0.91% |
| 2025-07-04 | 19.95 | 19.95 | 19.66 | 19.71 | -0.88% | 0.24 | 0.68% |
| 2025-07-03 | 19.59 | 20.09 | 19.52 | 19.88 | +1.39% | 0.47 | 1.34% |
| 2025-07-02 | 19.32 | 20.57 | 19.31 | 19.61 | +0.85% | 0.92 | 2.61% |
| 2025-07-01 | 19.05 | 19.66 | 18.88 | 19.44 | +2.14% | 0.53 | 1.54% |
| 2025-06-30 | 18.73 | 19.13 | 18.67 | 19.04 | +1.61% | 0.32 | 0.94% |
| 2025-06-27 | 18.44 | 18.76 | 17.54 | 18.73 | +1.69% | 0.28 | 0.84% |
| 2025-06-26 | 18.72 | 18.79 | 18.40 | 18.42 | -1.66% | 0.24 | 0.72% |