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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.62 | 25.83 | 25.11 | 25.70 | -0.50% | 0.36 | 0.81% |
| 2025-10-22 | 25.95 | 25.95 | 25.49 | 25.83 | -0.27% | 0.37 | 0.83% |
| 2025-10-21 | 25.42 | 25.90 | 25.33 | 25.90 | +2.33% | 0.39 | 0.88% |
| 2025-10-20 | 25.00 | 25.40 | 24.96 | 25.31 | +1.24% | 0.47 | 1.07% |
| 2025-10-17 | 25.43 | 25.43 | 24.64 | 25.00 | -1.96% | 0.47 | 1.09% |
| 2025-10-16 | 25.80 | 26.29 | 25.32 | 25.50 | -0.82% | 0.62 | 1.39% |
| 2025-10-15 | 25.00 | 25.76 | 24.77 | 25.71 | +3.88% | 0.61 | 1.38% |
| 2025-10-14 | 25.21 | 25.55 | 24.75 | 24.75 | -2.10% | 0.53 | 1.22% |
| 2025-10-13 | 25.08 | 25.28 | 24.15 | 25.28 | -1.21% | 0.46 | 1.08% |
| 2025-10-10 | 25.40 | 25.99 | 25.30 | 25.59 | +0.87% | 0.45 | 1.01% |
| 2025-10-09 | 25.59 | 25.70 | 25.06 | 25.37 | -0.82% | 0.44 | 1.01% |
| 2025-09-30 | 26.04 | 26.04 | 25.54 | 25.58 | -0.81% | 0.41 | 0.94% |
| 2025-09-29 | 25.79 | 26.08 | 25.00 | 25.79 | +0.70% | 0.55 | 1.25% |
| 2025-09-26 | 25.51 | 26.15 | 25.27 | 25.61 | +0.04% | 0.43 | 0.98% |
| 2025-09-25 | 26.29 | 26.29 | 25.50 | 25.60 | -2.36% | 0.38 | 0.84% |
| 2025-09-24 | 26.11 | 26.28 | 25.70 | 26.22 | +0.92% | 0.33 | 0.74% |
| 2025-09-23 | 26.16 | 26.60 | 25.22 | 25.98 | -0.19% | 0.56 | 1.25% |
| 2025-09-22 | 26.77 | 26.77 | 25.84 | 26.03 | -2.11% | 0.49 | 1.08% |
| 2025-09-19 | 26.66 | 26.89 | 26.42 | 26.59 | -0.08% | 0.41 | 0.90% |
| 2025-09-18 | 26.60 | 27.30 | 26.29 | 26.61 | +0.45% | 0.87 | 1.88% |