绿田机械 (605259) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-22	18.50	18.14	-0.36	-1.95%	17.84	18.50	19423	3505	1.13%
2026-06-18	18.30	18.50	0.15	0.82%	17.77	18.82	23549	4321	1.37%
2026-06-17	18.01	18.35	0.37	2.06%	17.60	18.47	26202	4719	1.52%
2026-06-16	18.48	17.98	-0.36	-1.96%	17.89	18.48	13941	2517	0.81%
2026-06-15	18.08	18.34	0.38	2.12%	18.01	18.46	15170	2775	0.88%
2026-06-12	17.73	17.96	0.26	1.47%	17.65	18.04	9778	1747	0.57%
2026-06-11	18.33	17.70	-0.63	-3.44%	17.55	18.33	12627	2248	0.73%
2026-06-10	18.50	18.33	-0.17	-0.92%	17.97	18.50	11343	2061	0.66%
2026-06-09	18.68	18.80	0.18	0.97%	18.34	18.80	12993	2408	0.75%
2026-06-08	19.09	18.62	-0.60	-3.12%	18.26	19.26	15934	2976	0.92%
2026-06-05	18.91	19.22	0.27	1.42%	18.76	19.43	12843	2456	0.74%
2026-06-04	19.50	18.95	-0.45	-2.32%	18.64	19.52	15514	2941	0.90%
2026-06-03	19.61	19.40	-0.23	-1.17%	19.03	19.87	19284	3744	1.12%
2026-06-02	19.42	19.63	0.20	1.03%	19.20	19.84	20611	4014	1.19%
2026-06-01	18.43	19.43	1.14	6.23%	18.10	19.67	30179	5755	1.75%
2026-05-29	18.26	18.29	0.02	0.11%	18.22	19.12	17759	3292	1.03%
2026-05-28	18.42	18.27	-0.19	-1.03%	17.92	18.51	16876	3066	0.98%
2026-05-27	19.35	18.46	-0.88	-4.55%	18.45	19.35	26014	4861	1.51%
2026-05-26	19.58	19.34	-0.37	-1.88%	19.20	20.19	25896	5078	1.50%
2026-05-25	19.14	19.71	1.20	6.48%	19.14	20.17	42981	8427	2.49%
2026-05-22	18.29	18.51	0.22	1.20%	18.02	18.63	12511	2302	0.73%
2026-05-21	18.82	18.29	-0.50	-2.66%	18.13	19.04	15671	2917	0.91%
2026-05-20	19.04	18.79	-0.24	-1.26%	18.52	19.04	14091	2640	0.82%
2026-05-19	19.05	19.03	0.01	0.05%	18.84	19.33	16958	3222	0.98%
2026-05-18	18.83	19.02	0.14	0.74%	18.50	19.02	18338	3435	1.06%
2026-05-15	19.10	18.88	-0.22	-1.15%	18.72	19.15	16970	3222	0.98%
2026-05-14	19.17	19.10	-0.07	-0.37%	19.09	19.37	19585	3763	1.14%
2026-05-13	19.20	19.17	-0.11	-0.57%	19.07	19.38	15348	2946	0.89%
2026-05-12	19.58	19.28	-0.30	-1.53%	19.26	19.62	14395	2789	0.83%
2026-05-11	19.79	19.58	-0.19	-0.96%	19.48	19.87	20960	4117	1.22%
2026-05-08	19.87	19.77	0.01	0.05%	19.55	19.88	12825	2523	0.74%
2026-05-07	19.44	19.76	0.25	1.28%	19.44	19.92	21010	4145	1.22%
2026-05-06	19.90	19.51	-0.44	-2.21%	19.43	20.08	35600	6993	2.06%
2026-04-30	20.45	19.95	-1.05	-5.00%	19.84	20.45	41776	8380	2.42%
2026-04-29	20.60	21.00	0.33	1.60%	20.56	21.15	21403	4479	1.24%
2026-04-28	21.63	20.67	-1.09	-5.01%	20.50	21.63	43964	9139	2.55%
2026-04-27	21.32	21.76	0.46	2.16%	20.83	21.88	25450	5466	1.48%
2026-04-24	21.52	21.30	-0.23	-1.07%	21.10	21.52	14313	3050	0.83%
2026-04-23	21.84	21.53	-0.37	-1.69%	21.44	21.90	15828	3423	0.92%
2026-04-22	21.59	21.90	0.28	1.30%	21.48	21.96	21558	4706	1.25%
2026-04-21	21.22	21.62	0.40	1.89%	21.10	21.90	28059	6053	1.63%
2026-04-20	21.07	21.22	0.10	0.47%	20.77	21.38	21137	4461	1.23%
2026-04-17	21.25	21.12	-0.07	-0.33%	20.80	21.25	16856	3539	0.98%
2026-04-16	21.02	21.19	0.19	0.90%	20.79	21.38	23057	4882	1.34%
2026-04-15	21.50	21.00	-0.42	-1.96%	20.86	21.50	26146	5520	1.52%
2026-04-14	21.69	21.42	-0.09	-0.42%	21.22	21.70	21280	4555	1.23%
2026-04-13	21.60	21.51	-0.22	-1.01%	21.48	22.01	17428	3785	1.01%
2026-04-10	21.58	21.73	0.23	1.07%	21.54	21.96	13795	3010	0.80%
2026-04-09	21.78	21.50	-0.31	-1.42%	21.36	21.81	17206	3701	1.00%
2026-04-08	21.10	21.81	1.05	5.06%	21.10	21.85	26145	5645	1.52%
2026-04-07	20.75	20.76	0.14	0.68%	20.51	20.90	11159	2316	0.65%
2026-04-03	21.21	20.62	-0.58	-2.74%	20.52	21.22	14690	3042	0.85%
2026-04-02	21.61	21.20	-0.41	-1.90%	20.90	21.62	16598	3511	0.96%
2026-04-01	21.40	21.61	0.49	2.32%	21.32	21.74	21291	4591	1.23%
2026-03-31	21.59	21.12	-0.43	-2.00%	21.08	22.27	13996	3003	0.81%
2026-03-30	21.17	21.55	0.11	0.51%	21.00	21.70	19072	4070	1.11%
2026-03-27	21.20	21.44	0.18	0.85%	20.90	21.44	19807	4171	1.15%
2026-03-26	21.48	21.26	-0.14	-0.65%	20.92	21.77	17245	3673	1.00%
2026-03-25	21.13	21.40	0.37	1.76%	20.95	21.49	16090	3428	0.93%
2026-03-24	20.81	21.03	0.63	3.09%	20.31	21.11	24432	5051	1.42%
2026-03-23	22.03	20.40	-1.91	-8.56%	20.20	22.10	44393	9324	2.57%
2026-03-20	22.39	22.31	0.03	0.13%	21.64	23.20	30238	6768	1.75%
2026-03-19	22.75	22.28	-0.62	-2.71%	22.20	23.04	25603	5791	1.48%
2026-03-18	22.42	22.90	0.50	2.23%	22.08	22.98	34681	7875	2.01%
2026-03-17	22.61	22.40	-0.21	-0.93%	22.38	22.86	22256	5030	1.29%
2026-03-16	23.08	22.61	-0.47	-2.04%	22.37	23.11	22970	5188	1.33%