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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 22.50 | 22.90 | 22.41 | 22.84 | +1.60% | 0.69 | 1.76% |
| 2026-01-16 | 22.29 | 22.53 | 22.25 | 22.48 | +1.26% | 0.48 | 1.24% |
| 2026-01-15 | 22.00 | 22.20 | 21.96 | 22.20 | +0.95% | 0.36 | 0.95% |
| 2026-01-14 | 22.16 | 22.25 | 21.78 | 21.99 | -0.63% | 0.49 | 1.28% |
| 2026-01-13 | 22.10 | 22.39 | 22.04 | 22.13 | +0.27% | 0.50 | 1.31% |
| 2026-01-12 | 22.47 | 22.64 | 22.01 | 22.07 | -2.13% | 0.73 | 1.90% |
| 2026-01-09 | 22.58 | 22.65 | 22.39 | 22.55 | -0.35% | 0.41 | 1.06% |
| 2026-01-08 | 22.66 | 22.74 | 22.52 | 22.63 | 0.00% | 0.32 | 0.83% |
| 2026-01-07 | 22.50 | 22.96 | 22.46 | 22.63 | +0.58% | 0.43 | 1.09% |
| 2026-01-06 | 22.40 | 22.59 | 22.34 | 22.50 | +0.49% | 0.48 | 1.24% |
| 2026-01-05 | 22.50 | 22.53 | 22.27 | 22.39 | +0.04% | 0.46 | 1.20% |
| 2025-12-31 | 22.16 | 22.38 | 21.89 | 22.38 | +0.81% | 0.32 | 0.84% |
| 2025-12-30 | 22.19 | 22.29 | 22.05 | 22.20 | +0.05% | 0.28 | 0.73% |
| 2025-12-29 | 22.20 | 22.20 | 22.00 | 22.19 | +0.18% | 0.26 | 0.69% |
| 2025-12-26 | 22.47 | 22.47 | 22.06 | 22.15 | -1.20% | 0.45 | 1.17% |
| 2025-12-25 | 22.20 | 22.52 | 22.20 | 22.42 | +1.13% | 0.64 | 1.65% |
| 2025-12-24 | 21.70 | 22.48 | 21.70 | 22.17 | +3.02% | 0.98 | 2.56% |
| 2025-12-23 | 21.50 | 21.66 | 21.36 | 21.52 | +0.23% | 0.26 | 0.71% |
| 2025-12-22 | 21.45 | 21.58 | 21.37 | 21.47 | +0.19% | 0.29 | 0.78% |
| 2025-12-19 | 21.01 | 21.52 | 21.01 | 21.43 | +1.95% | 0.38 | 1.02% |