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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 22.45 | 22.56 | 22.11 | 22.50 | +1.03% | 0.37 | 0.96% |
| 2026-02-13 | 22.44 | 22.49 | 22.25 | 22.27 | -0.85% | 0.23 | 0.59% |
| 2026-02-12 | 22.52 | 22.55 | 22.26 | 22.46 | 0.00% | 0.34 | 0.87% |
| 2026-02-11 | 22.50 | 22.52 | 22.25 | 22.46 | +0.27% | 0.23 | 0.60% |
| 2026-02-10 | 22.11 | 22.46 | 22.00 | 22.40 | +1.31% | 0.38 | 0.99% |
| 2026-02-09 | 22.16 | 22.24 | 22.02 | 22.11 | +0.64% | 0.24 | 0.62% |
| 2026-02-06 | 21.87 | 22.19 | 21.70 | 21.97 | +0.14% | 0.31 | 0.81% |
| 2026-02-05 | 22.03 | 22.18 | 21.83 | 21.94 | -0.81% | 0.25 | 0.66% |
| 2026-02-04 | 22.20 | 22.26 | 21.92 | 22.12 | +0.09% | 0.31 | 0.82% |
| 2026-02-03 | 22.23 | 22.40 | 21.81 | 22.10 | +0.32% | 0.50 | 1.32% |
| 2026-02-02 | 22.45 | 22.79 | 22.00 | 22.03 | -2.00% | 0.62 | 1.60% |
| 2026-01-30 | 21.81 | 22.54 | 21.70 | 22.48 | +2.79% | 0.56 | 1.45% |
| 2026-01-29 | 22.38 | 22.38 | 21.69 | 21.87 | -2.10% | 0.50 | 1.33% |
| 2026-01-28 | 22.76 | 22.79 | 22.24 | 22.34 | -1.59% | 0.34 | 0.89% |
| 2026-01-27 | 22.92 | 22.96 | 22.30 | 22.70 | -0.48% | 0.40 | 1.03% |
| 2026-01-26 | 23.15 | 23.20 | 22.73 | 22.81 | -1.47% | 0.44 | 1.12% |
| 2026-01-23 | 23.06 | 23.21 | 22.85 | 23.15 | +0.65% | 0.45 | 1.13% |
| 2026-01-22 | 23.02 | 23.32 | 22.88 | 23.00 | 0.00% | 0.40 | 1.02% |
| 2026-01-21 | 22.50 | 23.06 | 22.39 | 23.00 | +1.72% | 0.61 | 1.55% |
| 2026-01-20 | 22.80 | 22.86 | 22.50 | 22.61 | -1.01% | 0.47 | 1.19% |