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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.81 | 21.11 | 20.31 | 21.03 | +3.09% | 0.51 | 1.42% |
| 2026-03-23 | 22.03 | 22.10 | 20.20 | 20.40 | -8.56% | 0.93 | 2.57% |
| 2026-03-20 | 22.39 | 23.20 | 21.64 | 22.31 | +0.13% | 0.68 | 1.75% |
| 2026-03-19 | 22.75 | 23.04 | 22.20 | 22.28 | -2.71% | 0.58 | 1.48% |
| 2026-03-18 | 22.42 | 22.98 | 22.08 | 22.90 | +2.23% | 0.79 | 2.01% |
| 2026-03-17 | 22.61 | 22.86 | 22.38 | 22.40 | -0.93% | 0.50 | 1.29% |
| 2026-03-16 | 23.08 | 23.11 | 22.37 | 22.61 | -2.04% | 0.52 | 1.33% |
| 2026-03-13 | 23.40 | 23.43 | 22.92 | 23.08 | -0.65% | 0.66 | 1.66% |
| 2026-03-12 | 23.52 | 23.63 | 23.00 | 23.23 | -1.69% | 0.69 | 1.71% |
| 2026-03-11 | 23.27 | 24.16 | 22.99 | 23.63 | +1.55% | 1.49 | 3.67% |
| 2026-03-10 | 23.09 | 23.48 | 22.90 | 23.27 | +0.95% | 1.05 | 2.62% |
| 2026-03-09 | 21.30 | 23.56 | 21.20 | 23.05 | +7.26% | 1.91 | 4.88% |
| 2026-03-06 | 20.71 | 21.59 | 20.69 | 21.49 | +3.32% | 0.72 | 1.96% |
| 2026-03-05 | 21.11 | 21.20 | 20.68 | 20.80 | 0.00% | 0.60 | 1.66% |
| 2026-03-04 | 21.50 | 21.50 | 20.70 | 20.80 | -6.05% | 1.28 | 3.53% |
| 2026-03-03 | 21.58 | 22.98 | 21.35 | 22.14 | +2.93% | 1.51 | 3.94% |
| 2026-03-02 | 22.38 | 22.38 | 21.38 | 21.51 | -4.40% | 0.66 | 1.76% |
| 2026-02-27 | 22.67 | 22.79 | 22.43 | 22.50 | -0.97% | 0.37 | 0.95% |
| 2026-02-26 | 22.48 | 22.74 | 22.42 | 22.72 | +1.11% | 0.36 | 0.92% |
| 2026-02-25 | 22.61 | 22.63 | 22.35 | 22.47 | -0.13% | 0.38 | 0.97% |