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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.59 | 21.96 | 21.48 | 21.90 | +1.30% | 0.47 | 1.25% |
| 2026-04-21 | 21.22 | 21.90 | 21.10 | 21.62 | +1.89% | 0.61 | 1.63% |
| 2026-04-20 | 21.07 | 21.38 | 20.77 | 21.22 | +0.47% | 0.45 | 1.23% |
| 2026-04-17 | 21.25 | 21.25 | 20.80 | 21.12 | -0.33% | 0.35 | 0.98% |
| 2026-04-16 | 21.02 | 21.38 | 20.79 | 21.19 | +0.90% | 0.49 | 1.34% |
| 2026-04-15 | 21.50 | 21.50 | 20.86 | 21.00 | -1.96% | 0.55 | 1.52% |
| 2026-04-14 | 21.69 | 21.70 | 21.22 | 21.42 | -0.42% | 0.46 | 1.23% |
| 2026-04-13 | 21.60 | 22.01 | 21.48 | 21.51 | -1.01% | 0.38 | 1.01% |
| 2026-04-10 | 21.58 | 21.96 | 21.54 | 21.73 | +1.07% | 0.30 | 0.80% |
| 2026-04-09 | 21.78 | 21.81 | 21.36 | 21.50 | -1.42% | 0.37 | 1.00% |
| 2026-04-08 | 21.10 | 21.85 | 21.10 | 21.81 | +5.06% | 0.56 | 1.52% |
| 2026-04-07 | 20.75 | 20.90 | 20.51 | 20.76 | +0.68% | 0.23 | 0.65% |
| 2026-04-03 | 21.21 | 21.22 | 20.52 | 20.62 | -2.74% | 0.30 | 0.85% |
| 2026-04-02 | 21.61 | 21.62 | 20.90 | 21.20 | -1.90% | 0.35 | 0.96% |
| 2026-04-01 | 21.40 | 21.74 | 21.32 | 21.61 | +2.32% | 0.46 | 1.23% |
| 2026-03-31 | 21.59 | 22.27 | 21.08 | 21.12 | -2.00% | 0.30 | 0.81% |
| 2026-03-30 | 21.17 | 21.70 | 21.00 | 21.55 | +0.51% | 0.41 | 1.11% |
| 2026-03-27 | 21.20 | 21.44 | 20.90 | 21.44 | +0.85% | 0.42 | 1.15% |
| 2026-03-26 | 21.48 | 21.77 | 20.92 | 21.26 | -0.65% | 0.37 | 1.00% |
| 2026-03-25 | 21.13 | 21.49 | 20.95 | 21.40 | +1.76% | 0.34 | 0.93% |