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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.89 | 21.24 | 20.85 | 21.02 | +0.48% | 0.31 | 0.86% |
| 2025-12-17 | 20.84 | 20.93 | 20.59 | 20.92 | +0.38% | 0.32 | 0.91% |
| 2025-12-16 | 21.37 | 21.39 | 20.76 | 20.84 | -2.48% | 0.33 | 0.91% |
| 2025-12-15 | 21.51 | 21.51 | 21.31 | 21.37 | 0.00% | 0.20 | 0.54% |
| 2025-12-12 | 21.40 | 21.54 | 21.24 | 21.37 | -0.09% | 0.22 | 0.60% |
| 2025-12-11 | 21.57 | 21.58 | 21.31 | 21.39 | -0.42% | 0.23 | 0.61% |
| 2025-12-10 | 21.52 | 21.60 | 21.38 | 21.48 | -0.14% | 0.20 | 0.53% |
| 2025-12-09 | 21.70 | 21.75 | 21.44 | 21.51 | -0.69% | 0.32 | 0.87% |
| 2025-12-08 | 21.61 | 21.80 | 21.56 | 21.66 | +0.32% | 0.36 | 0.97% |
| 2025-12-05 | 21.58 | 21.68 | 21.38 | 21.59 | +0.05% | 0.26 | 0.71% |
| 2025-12-04 | 21.60 | 21.69 | 21.38 | 21.58 | 0.00% | 0.20 | 0.54% |
| 2025-12-03 | 21.59 | 21.70 | 21.42 | 21.58 | +0.14% | 0.17 | 0.47% |
| 2025-12-02 | 21.76 | 21.76 | 21.29 | 21.55 | -0.83% | 0.29 | 0.79% |
| 2025-12-01 | 21.90 | 21.92 | 21.63 | 21.73 | -0.41% | 0.40 | 1.08% |
| 2025-11-28 | 21.67 | 21.84 | 21.58 | 21.82 | +1.02% | 0.21 | 0.57% |
| 2025-11-27 | 21.48 | 21.69 | 21.40 | 21.60 | +1.22% | 0.30 | 0.80% |
| 2025-11-26 | 21.51 | 21.68 | 21.33 | 21.34 | -0.65% | 0.25 | 0.67% |
| 2025-11-25 | 21.21 | 21.58 | 21.21 | 21.48 | +1.42% | 0.31 | 0.84% |
| 2025-11-24 | 21.30 | 21.38 | 21.08 | 21.18 | +0.05% | 0.54 | 1.49% |
| 2025-11-21 | 21.80 | 21.91 | 21.11 | 21.17 | -3.11% | 0.37 | 1.00% |