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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.70 | 18.88 | 18.53 | 18.73 | -0.10% | 0.22 | 0.67% |
| 2025-06-24 | 18.43 | 18.78 | 18.20 | 18.75 | +3.26% | 0.30 | 0.90% |
| 2025-06-23 | 18.10 | 18.20 | 17.93 | 18.16 | +0.21% | 0.20 | 0.62% |
| 2025-06-20 | 18.26 | 18.49 | 18.12 | 18.12 | -0.74% | 0.17 | 0.51% |
| 2025-06-19 | 18.41 | 18.70 | 18.22 | 18.26 | -1.72% | 0.31 | 0.94% |
| 2025-06-18 | 18.70 | 18.73 | 18.33 | 18.58 | -0.83% | 0.28 | 0.85% |
| 2025-06-17 | 18.83 | 18.98 | 18.64 | 18.73 | -0.36% | 0.18 | 0.55% |
| 2025-06-16 | 18.74 | 19.05 | 18.74 | 18.80 | -0.51% | 0.22 | 0.65% |
| 2025-06-13 | 18.99 | 19.08 | 18.73 | 18.90 | -0.56% | 0.20 | 0.59% |
| 2025-06-12 | 19.07 | 19.17 | 18.83 | 19.01 | +0.10% | 0.24 | 0.72% |
| 2025-06-11 | 18.83 | 19.14 | 18.83 | 18.99 | +0.51% | 0.23 | 0.68% |
| 2025-06-10 | 18.90 | 19.01 | 18.44 | 18.89 | +0.05% | 0.24 | 0.72% |
| 2025-06-09 | 18.84 | 19.39 | 18.72 | 18.88 | 0.00% | 0.44 | 1.31% |
| 2025-06-06 | 18.73 | 18.97 | 18.73 | 18.88 | +0.31% | 0.19 | 0.55% |
| 2025-06-05 | 18.83 | 19.16 | 18.70 | 18.82 | -0.31% | 0.32 | 0.96% |
| 2025-06-04 | 18.61 | 19.07 | 18.45 | 18.88 | +2.31% | 0.61 | 1.81% |
| 2025-06-03 | 18.58 | 18.72 | 18.24 | 18.45 | -1.30% | 0.56 | 1.71% |
| 2025-05-30 | 18.49 | 18.83 | 18.49 | 18.70 | +0.26% | 0.39 | 1.19% |
| 2025-05-29 | 18.58 | 18.89 | 18.51 | 18.65 | 0.00% | 0.36 | 1.08% |
| 2025-05-28 | 18.26 | 18.72 | 18.26 | 18.65 | +1.59% | 0.42 | 1.27% |