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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.93 | 22.18 | 21.69 | 21.85 | -0.32% | 0.25 | 0.67% |
| 2025-11-19 | 22.11 | 22.20 | 21.63 | 21.92 | -1.08% | 0.47 | 1.26% |
| 2025-11-18 | 22.18 | 22.37 | 22.06 | 22.16 | -0.05% | 0.30 | 0.79% |
| 2025-11-17 | 22.56 | 22.69 | 21.99 | 22.17 | -2.16% | 0.42 | 1.09% |
| 2025-11-14 | 22.55 | 22.80 | 22.48 | 22.66 | +0.31% | 0.38 | 0.96% |
| 2025-11-13 | 22.46 | 22.61 | 22.26 | 22.59 | +0.62% | 0.34 | 0.87% |
| 2025-11-12 | 22.67 | 22.67 | 22.32 | 22.45 | -0.84% | 0.31 | 0.81% |
| 2025-11-11 | 22.60 | 22.67 | 22.48 | 22.64 | +0.44% | 0.30 | 0.78% |
| 2025-11-10 | 22.84 | 22.96 | 22.43 | 22.54 | -1.49% | 0.71 | 1.82% |
| 2025-11-07 | 22.77 | 23.28 | 22.65 | 22.88 | +0.48% | 0.73 | 1.84% |
| 2025-11-06 | 22.70 | 23.50 | 22.45 | 22.77 | +0.80% | 0.78 | 1.98% |
| 2025-11-05 | 22.41 | 22.65 | 22.29 | 22.59 | +0.49% | 0.30 | 0.78% |
| 2025-11-04 | 22.85 | 22.86 | 22.34 | 22.48 | -0.84% | 0.38 | 0.97% |
| 2025-11-03 | 22.87 | 22.89 | 22.47 | 22.67 | -0.44% | 0.55 | 1.41% |
| 2025-10-31 | 22.53 | 22.87 | 22.45 | 22.77 | +1.34% | 0.38 | 0.96% |
| 2025-10-30 | 22.81 | 22.93 | 22.45 | 22.47 | -2.22% | 0.72 | 1.86% |
| 2025-10-29 | 23.11 | 23.21 | 22.93 | 22.98 | -0.52% | 0.58 | 1.45% |
| 2025-10-28 | 23.21 | 23.39 | 23.03 | 23.10 | -1.28% | 0.85 | 2.13% |
| 2025-10-27 | 23.31 | 23.72 | 23.20 | 23.40 | -0.43% | 1.26 | 3.12% |
| 2025-10-24 | 25.25 | 25.25 | 23.26 | 23.50 | -8.56% | 1.99 | 4.89% |