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
2025-04-03	16.49	16.30	-0.57	-3.38%	16.16	16.66	26101	4268	1.51%
2025-04-02	16.74	16.87	0.06	0.36%	16.74	17.05	11128	1882	0.65%
2025-04-01	17.14	16.81	-0.22	-1.29%	16.78	17.20	21350	3611	1.24%
2025-03-31	17.20	17.03	-0.16	-0.93%	16.72	17.25	22579	3820	1.31%
2025-03-28	17.53	17.19	-0.38	-2.16%	17.15	17.53	19794	3421	1.15%
2025-03-27	17.61	17.57	0.00	0.00%	17.20	17.75	17803	3118	1.03%
2025-03-26	17.41	17.57	0.22	1.27%	17.14	17.65	20031	3496	1.16%
2025-03-25	17.45	17.35	-0.10	-0.57%	17.17	17.67	26070	4517	1.51%
2025-03-24	17.63	17.45	-0.37	-2.08%	17.02	17.81	46937	8130	2.72%
2025-03-21	17.70	17.82	0.26	1.48%	17.62	18.95	83899	15170	4.86%
2025-03-20	17.50	17.56	0.11	0.63%	17.40	17.92	27332	4822	1.58%
2025-03-19	17.69	17.45	-0.31	-1.75%	17.34	17.75	29760	5199	1.73%
2025-03-18	17.31	17.76	0.38	2.19%	17.18	17.98	44882	7918	2.60%
2025-03-17	17.00	17.38	0.45	2.66%	16.93	17.39	31886	5482	1.85%
2025-03-14	17.05	16.93	-0.12	-0.70%	16.68	17.11	28005	4729	1.62%
2025-03-13	17.21	17.05	-0.25	-1.45%	16.50	17.32	37691	6370	2.19%
2025-03-12	17.35	17.30	-0.02	-0.12%	17.02	17.68	43139	7507	2.50%
2025-03-11	16.68	17.32	0.61	3.65%	16.50	17.74	62783	10826	3.64%
2025-03-10	16.56	16.71	0.15	0.91%	16.55	16.89	22209	3704	1.29%
2025-03-07	16.57	16.56	-0.20	-1.19%	16.40	16.77	34334	5685	1.99%
2025-03-06	16.20	16.76	0.56	3.46%	16.10	17.00	49739	8289	2.88%
2025-03-05	16.00	16.20	0.20	1.25%	15.91	16.29	27604	4453	1.60%
2025-03-04	15.81	16.00	-0.09	-0.56%	15.77	16.17	30159	4817	1.75%
2025-03-03	15.78	16.09	0.28	1.77%	15.76	16.37	49692	8034	2.88%
2025-02-28	16.05	15.81	-0.29	-1.80%	15.67	16.42	54959	8804	3.19%
2025-02-27	16.39	16.10	-0.46	-2.78%	15.91	16.63	68830	11095	3.99%
2025-02-26	15.77	16.56	0.80	5.08%	15.70	17.34	83756	13793	4.86%
2025-02-25	15.78	15.76	-0.07	-0.44%	15.61	16.13	25641	4054	1.49%
2025-02-24	15.65	15.83	0.18	1.15%	15.58	15.98	25507	4040	1.48%
2025-02-21	15.84	15.65	-0.08	-0.51%	15.53	15.84	12216	1910	0.71%
2025-02-20	15.59	15.73	0.14	0.90%	15.50	15.74	13070	2045	0.76%
2025-02-19	15.43	15.59	0.12	0.78%	15.35	15.61	13696	2125	0.79%
2025-02-18	15.59	15.47	-0.08	-0.51%	15.30	15.59	12664	1957	0.73%
2025-02-17	15.53	15.55	-0.01	-0.06%	15.31	15.80	16544	2552	0.96%
2025-02-14	15.40	15.56	0.06	0.39%	15.40	15.60	9126	1412	0.53%
2025-02-13	15.83	15.50	-0.39	-2.45%	15.41	15.89	12812	1990	0.74%
2025-02-12	15.88	15.89	0.07	0.44%	15.73	15.93	10135	1605	0.59%
2025-02-11	15.75	15.82	0.07	0.44%	15.60	15.84	10381	1631	0.60%
2025-02-10	15.72	15.75	0.09	0.57%	15.54	15.76	9454	1480	0.55%
2025-02-07	15.81	15.66	-0.07	-0.45%	15.49	15.81	15399	2410	0.89%
2025-02-06	15.65	15.73	0.16	1.03%	15.51	15.73	9265	1449	0.54%
2025-02-05	15.90	15.57	-0.26	-1.64%	15.34	15.90	13596	2108	0.79%
2025-01-27	15.70	15.83	0.21	1.34%	15.61	16.10	14399	2275	0.83%
2025-01-24	15.65	15.62	0.04	0.26%	15.32	15.66	11487	1777	0.67%
2025-01-23	15.59	15.58	0.08	0.52%	15.30	15.73	11619	1812	0.67%
2025-01-22	15.46	15.50	-0.03	-0.19%	15.40	15.59	7671	1188	0.44%
2025-01-21	15.76	15.53	-0.23	-1.46%	15.50	15.84	13387	2092	0.78%
2025-01-20	15.50	15.76	0.31	2.01%	15.41	15.89	22669	3574	1.31%
2025-01-17	15.14	15.45	0.36	2.39%	14.96	15.49	16076	2467	0.93%
2025-01-16	14.91	15.09	0.23	1.55%	14.81	15.31	17413	2631	1.01%
2025-01-15	15.15	14.86	-0.20	-1.33%	14.80	15.15	11309	1687	0.66%
2025-01-14	14.72	15.06	0.32	2.17%	14.72	15.15	16587	2497	0.96%
2025-01-13	14.71	14.74	-0.26	-1.73%	14.42	14.89	7477	1095	0.43%
2025-01-10	15.05	15.00	-0.04	-0.27%	14.76	15.20	10078	1508	0.58%
2025-01-09	15.22	15.04	-0.16	-1.05%	14.85	15.22	11339	1693	0.66%
2025-01-08	15.08	15.20	0.10	0.66%	14.74	15.39	17059	2574	0.99%
2025-01-07	14.66	15.10	0.30	2.03%	14.66	15.12	12220	1826	0.71%
2025-01-06	14.63	14.80	0.05	0.34%	14.22	14.84	12146	1770	0.70%
2025-01-03	14.90	14.75	-0.15	-1.01%	14.50	15.00	14019	2065	0.81%
2025-01-02	15.07	14.90	-0.25	-1.65%	14.82	15.49	20503	3099	1.19%
2024-12-31	15.46	15.15	-0.13	-0.85%	14.91	15.46	17966	2710	1.04%
2024-12-30	15.55	15.28	-0.53	-3.35%	15.24	15.79	17756	2750	1.03%
2024-12-27	15.43	15.81	0.42	2.73%	15.27	15.99	18301	2875	1.06%
2024-12-26	15.10	15.39	0.34	2.26%	15.02	15.50	11348	1738	0.66%