绿田机械(605259)股票行情 绿田机械股票行情 605259股票行情_爱股网
绿田机械(605259)股票行情
绿田机械(605259)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-11-07 | 22.77 | 22.88 | 0.11 | 0.48% | 22.65 | 23.28 | 31729 | 7289.03 | 1.84% |
| 2025-11-06 | 22.70 | 22.77 | 0.18 | 0.80% | 22.45 | 23.50 | 34190 | 7815.62 | 1.98% |
| 2025-11-05 | 22.41 | 22.59 | 0.11 | 0.49% | 22.29 | 22.65 | 13474 | 3034.61 | 0.78% |
| 2025-11-04 | 22.85 | 22.48 | -0.19 | -0.84% | 22.34 | 22.86 | 16806 | 3781.63 | 0.97% |
| 2025-11-03 | 22.87 | 22.67 | -0.10 | -0.44% | 22.47 | 22.89 | 24264 | 5488.22 | 1.41% |
| 2025-10-31 | 22.53 | 22.77 | 0.30 | 1.34% | 22.45 | 22.87 | 16626 | 3777.54 | 0.96% |
| 2025-10-30 | 22.81 | 22.47 | -0.51 | -2.22% | 22.45 | 22.93 | 32038 | 7248.08 | 1.86% |
| 2025-10-29 | 23.11 | 22.98 | -0.12 | -0.52% | 22.93 | 23.21 | 25035 | 5758.69 | 1.45% |
| 2025-10-28 | 23.21 | 23.10 | -0.30 | -1.28% | 23.03 | 23.39 | 36680 | 8513.67 | 2.13% |
| 2025-10-27 | 23.31 | 23.40 | -0.10 | -0.43% | 23.20 | 23.72 | 53747 | 12573.34 | 3.12% |
| 2025-10-24 | 25.25 | 23.50 | -2.20 | -8.56% | 23.26 | 25.25 | 84275 | 19948.47 | 4.89% |
| 2025-10-23 | 25.62 | 25.70 | -0.13 | -0.50% | 25.11 | 25.83 | 14011 | 3581.11 | 0.81% |
| 2025-10-22 | 25.95 | 25.83 | -0.07 | -0.27% | 25.49 | 25.95 | 14363 | 3685.15 | 0.83% |
| 2025-10-21 | 25.42 | 25.90 | 0.59 | 2.33% | 25.33 | 25.90 | 15215 | 3905.21 | 0.88% |
| 2025-10-20 | 25.00 | 25.31 | 0.31 | 1.24% | 24.96 | 25.40 | 18457 | 4652.31 | 1.07% |
| 2025-10-17 | 25.43 | 25.00 | -0.50 | -1.96% | 24.64 | 25.43 | 18868 | 4706.48 | 1.09% |
| 2025-10-16 | 25.80 | 25.50 | -0.21 | -0.82% | 25.32 | 26.29 | 23989 | 6182.42 | 1.39% |
| 2025-10-15 | 25.00 | 25.71 | 0.96 | 3.88% | 24.77 | 25.76 | 23873 | 6077.00 | 1.38% |
| 2025-10-14 | 25.21 | 24.75 | -0.53 | -2.10% | 24.75 | 25.55 | 21127 | 5312.35 | 1.22% |
| 2025-10-13 | 25.08 | 25.28 | -0.31 | -1.21% | 24.15 | 25.28 | 18704 | 4645.57 | 1.08% |
| 2025-10-10 | 25.40 | 25.59 | 0.22 | 0.87% | 25.30 | 25.99 | 17496 | 4502.65 | 1.01% |
| 2025-10-09 | 25.59 | 25.37 | -0.21 | -0.82% | 25.06 | 25.70 | 17453 | 4417.34 | 1.01% |
| 2025-09-30 | 26.04 | 25.58 | -0.21 | -0.81% | 25.54 | 26.04 | 16127 | 4148.05 | 0.94% |
| 2025-09-29 | 25.79 | 25.79 | 0.18 | 0.70% | 25.00 | 26.08 | 21536 | 5518.77 | 1.25% |
| 2025-09-26 | 25.51 | 25.61 | 0.01 | 0.04% | 25.27 | 26.15 | 16910 | 4338.71 | 0.98% |
| 2025-09-25 | 26.29 | 25.60 | -0.62 | -2.36% | 25.50 | 26.29 | 14553 | 3756.14 | 0.84% |
| 2025-09-24 | 26.11 | 26.22 | 0.24 | 0.92% | 25.70 | 26.28 | 12695 | 3311.05 | 0.74% |
| 2025-09-23 | 26.16 | 25.98 | -0.05 | -0.19% | 25.22 | 26.60 | 21597 | 5577.23 | 1.25% |
| 2025-09-22 | 26.77 | 26.03 | -0.56 | -2.11% | 25.84 | 26.77 | 18656 | 4885.60 | 1.08% |
| 2025-09-19 | 26.66 | 26.59 | -0.02 | -0.08% | 26.42 | 26.89 | 15551 | 4138.21 | 0.90% |
| 2025-09-18 | 26.60 | 26.61 | 0.12 | 0.45% | 26.29 | 27.30 | 32374 | 8688.90 | 1.88% |
| 2025-09-17 | 26.75 | 26.49 | -0.17 | -0.64% | 26.37 | 26.98 | 18598 | 4941.98 | 1.08% |
| 2025-09-16 | 27.05 | 26.66 | -0.20 | -0.74% | 26.21 | 27.10 | 18165 | 4841.58 | 1.05% |
| 2025-09-15 | 26.79 | 26.86 | 0.14 | 0.52% | 26.48 | 27.12 | 19929 | 5336.96 | 1.16% |
| 2025-09-12 | 26.82 | 26.72 | 0.00 | 0.00% | 26.42 | 27.06 | 24217 | 6485.14 | 1.40% |
| 2025-09-11 | 26.65 | 26.72 | -0.03 | -0.11% | 26.31 | 26.90 | 26430 | 7020.50 | 1.53% |
| 2025-09-10 | 27.12 | 26.75 | -0.35 | -1.29% | 26.63 | 27.80 | 23555 | 6407.89 | 1.37% |
| 2025-09-09 | 27.41 | 27.10 | -0.31 | -1.13% | 26.82 | 27.41 | 20733 | 5601.61 | 1.20% |
| 2025-09-08 | 27.16 | 27.41 | 0.21 | 0.77% | 27.00 | 28.00 | 28458 | 7828.69 | 1.65% |
| 2025-09-05 | 26.40 | 27.20 | 0.88 | 3.34% | 25.98 | 27.50 | 32531 | 8781.40 | 1.89% |
| 2025-09-04 | 26.20 | 26.32 | 0.23 | 0.88% | 25.67 | 26.50 | 27507 | 7193.14 | 1.59% |
| 2025-09-03 | 26.12 | 26.09 | 0.04 | 0.15% | 26.00 | 26.57 | 24132 | 6334.00 | 1.40% |
| 2025-09-02 | 27.30 | 26.05 | -1.25 | -4.58% | 26.00 | 27.45 | 40502 | 10692.10 | 2.35% |
| 2025-09-01 | 26.38 | 27.30 | 0.75 | 2.82% | 26.38 | 27.62 | 39431 | 10689.25 | 2.29% |
| 2025-08-29 | 26.20 | 26.55 | 0.34 | 1.30% | 25.83 | 26.73 | 33857 | 8946.64 | 1.96% |
| 2025-08-28 | 26.57 | 26.21 | -0.36 | -1.35% | 25.63 | 26.76 | 36665 | 9586.34 | 2.13% |
| 2025-08-27 | 27.42 | 26.57 | -0.85 | -3.10% | 26.55 | 27.68 | 33742 | 9159.20 | 1.96% |
| 2025-08-26 | 27.56 | 27.42 | -0.34 | -1.22% | 27.30 | 27.87 | 33697 | 9265.71 | 1.95% |
| 2025-08-25 | 28.40 | 27.76 | -0.48 | -1.70% | 27.05 | 28.79 | 69750 | 19326.78 | 4.04% |
| 2025-08-22 | 29.48 | 28.24 | -1.24 | -4.21% | 27.98 | 29.48 | 76799 | 21823.74 | 4.45% |
| 2025-08-21 | 28.40 | 29.48 | 1.08 | 3.80% | 28.03 | 30.24 | 72868 | 21324.99 | 4.22% |
| 2025-08-20 | 28.30 | 28.40 | 0.15 | 0.53% | 27.84 | 28.69 | 32408 | 9155.68 | 1.88% |
| 2025-08-19 | 27.74 | 28.25 | 0.45 | 1.62% | 27.60 | 28.77 | 32683 | 9249.71 | 1.89% |
| 2025-08-18 | 27.59 | 27.80 | 0.38 | 1.39% | 27.24 | 28.10 | 41753 | 11559.86 | 2.42% |
| 2025-08-15 | 27.17 | 27.42 | 0.11 | 0.40% | 27.17 | 27.76 | 39196 | 10745.81 | 2.27% |
| 2025-08-14 | 27.40 | 27.31 | -0.44 | -1.59% | 27.31 | 27.86 | 44364 | 12236.30 | 2.57% |
| 2025-08-13 | 28.30 | 27.75 | -0.99 | -3.44% | 27.53 | 28.74 | 65839 | 18418.14 | 3.82% |
| 2025-08-12 | 28.06 | 28.74 | 0.60 | 2.13% | 27.60 | 29.66 | 67663 | 19299.36 | 3.92% |
| 2025-08-11 | 27.74 | 28.14 | 0.40 | 1.44% | 27.58 | 28.90 | 57258 | 16160.77 | 3.32% |
| 2025-08-08 | 27.45 | 27.74 | 0.35 | 1.28% | 27.45 | 28.77 | 61633 | 17346.32 | 3.57% |
| 2025-08-07 | 27.20 | 27.39 | -0.23 | -0.83% | 26.76 | 27.56 | 38194 | 10375.40 | 2.21% |
| 2025-08-06 | 27.10 | 27.62 | 0.18 | 0.66% | 26.94 | 27.76 | 44748 | 12266.82 | 2.59% |
| 2025-08-05 | 27.26 | 27.44 | 0.09 | 0.33% | 26.90 | 27.72 | 42572 | 11632.37 | 2.47% |
| 2025-08-04 | 25.66 | 27.35 | 1.04 | 3.95% | 25.61 | 27.40 | 65939 | 17643.26 | 3.82% |
| 2025-08-01 | 25.89 | 26.31 | 0.41 | 1.58% | 25.66 | 26.55 | 46724 | 12210.19 | 2.71% |
| 2025-07-31 | 26.00 | 25.90 | -0.35 | -1.33% | 25.75 | 26.49 | 49741 | 12937.91 | 2.88% |
| 2025-07-30 | 26.70 | 26.25 | -0.48 | -1.80% | 26.02 | 26.96 | 48303 | 12774.76 | 2.80% |
| 2025-07-29 | 27.08 | 26.73 | -0.35 | -1.29% | 26.25 | 27.13 | 77504 | 20557.23 | 4.49% |
| 2025-07-28 | 26.50 | 27.08 | 1.01 | 3.87% | 25.50 | 27.51 | 150636 | 40096.50 | 8.73% |
| 2025-07-25 | 23.99 | 26.07 | 2.37 | 10.00% | 23.70 | 26.07 | 114901 | 28629.27 | 6.66% |
| 2025-07-24 | 23.90 | 23.70 | -0.20 | -0.84% | 23.57 | 23.96 | 51145 | 12138.05 | 2.97% |
| 2025-07-23 | 24.17 | 23.90 | -0.26 | -1.08% | 23.60 | 24.42 | 73833 | 17702.91 | 4.28% |
| 2025-07-22 | 24.01 | 24.16 | -0.07 | -0.29% | 23.87 | 24.50 | 86310 | 20817.99 | 5.00% |
| 2025-07-21 | 24.22 | 24.23 | 0.11 | 0.46% | 23.67 | 24.69 | 125004 | 30169.63 | 7.25% |
| 2025-07-18 | 24.10 | 24.12 | -0.12 | -0.50% | 23.70 | 24.93 | 170872 | 41334.51 | 9.91% |
| 2025-07-17 | 25.23 | 24.24 | -2.16 | -8.18% | 23.89 | 26.18 | 225808 | 55629.59 | 13.09% |
| 2025-07-16 | 28.00 | 26.40 | -0.07 | -0.26% | 24.90 | 29.12 | 263597 | 72470.70 | 15.28% |
| 2025-07-15 | 24.80 | 26.47 | 2.41 | 10.02% | 24.80 | 26.47 | 124370 | 32346.85 | 7.21% |
| 2025-07-14 | 22.03 | 24.06 | 2.19 | 10.01% | 22.03 | 24.06 | 146722 | 33649.32 | 8.51% |
| 2025-07-11 | 21.50 | 21.87 | 1.99 | 10.01% | 21.00 | 21.87 | 132970 | 28859.74 | 7.71% |
上证大盘股票行情在线 K线走势图
绿田机械(605259)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
