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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.75 | 26.98 | 26.37 | 26.49 | -0.64% | 0.49 | 1.08% |
| 2025-09-16 | 27.05 | 27.10 | 26.21 | 26.66 | -0.74% | 0.48 | 1.05% |
| 2025-09-15 | 26.79 | 27.12 | 26.48 | 26.86 | +0.52% | 0.53 | 1.16% |
| 2025-09-12 | 26.82 | 27.06 | 26.42 | 26.72 | 0.00% | 0.65 | 1.40% |
| 2025-09-11 | 26.65 | 26.90 | 26.31 | 26.72 | -0.11% | 0.70 | 1.53% |
| 2025-09-10 | 27.12 | 27.80 | 26.63 | 26.75 | -1.29% | 0.64 | 1.37% |
| 2025-09-09 | 27.41 | 27.41 | 26.82 | 27.10 | -1.13% | 0.56 | 1.20% |
| 2025-09-08 | 27.16 | 28.00 | 27.00 | 27.41 | +0.77% | 0.78 | 1.65% |
| 2025-09-05 | 26.40 | 27.50 | 25.98 | 27.20 | +3.34% | 0.88 | 1.89% |
| 2025-09-04 | 26.20 | 26.50 | 25.67 | 26.32 | +0.88% | 0.72 | 1.59% |
| 2025-09-03 | 26.12 | 26.57 | 26.00 | 26.09 | +0.15% | 0.63 | 1.40% |
| 2025-09-02 | 27.30 | 27.45 | 26.00 | 26.05 | -4.58% | 1.07 | 2.35% |
| 2025-09-01 | 26.38 | 27.62 | 26.38 | 27.30 | +2.82% | 1.07 | 2.29% |
| 2025-08-29 | 26.20 | 26.73 | 25.83 | 26.55 | +1.30% | 0.89 | 1.96% |
| 2025-08-28 | 26.57 | 26.76 | 25.63 | 26.21 | -1.35% | 0.96 | 2.13% |
| 2025-08-27 | 27.42 | 27.68 | 26.55 | 26.57 | -3.10% | 0.92 | 1.96% |
| 2025-08-26 | 27.56 | 27.87 | 27.30 | 27.42 | -1.22% | 0.93 | 1.95% |
| 2025-08-25 | 28.40 | 28.79 | 27.05 | 27.76 | -1.70% | 1.93 | 4.04% |
| 2025-08-22 | 29.48 | 29.48 | 27.98 | 28.24 | -4.21% | 2.18 | 4.45% |
| 2025-08-21 | 28.40 | 30.24 | 28.03 | 29.48 | +3.80% | 2.13 | 4.22% |