绿田机械

605259
🏛️ 中国 →
25.79
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 26.75 26.75 26.55 26.58 86.3K
09:35 26.54 26.69 26.51 26.62 42.1K
09:40 26.58 26.59 26.35 26.40 261.6K
09:45 26.39 26.40 26.08 26.15 293.2K
09:50 26.11 26.23 26.04 26.23 169.9K
09:55 26.14 26.19 25.85 25.85 124.2K
10:00 25.87 26.10 25.84 26.09 51.1K
10:05 26.11 26.21 26.08 26.16 46.4K
10:10 26.18 26.28 26.18 26.24 17.9K
10:15 26.22 26.25 26.13 26.17 15.3K
10:20 26.18 26.20 26.08 26.11 9.6K
10:25 26.11 26.18 26.08 26.15 27.6K
10:30 26.15 26.27 26.15 26.24 12.0K
10:35 26.24 26.24 26.19 26.20 5.4K
10:40 26.22 26.22 26.13 26.18 8.9K
10:45 26.18 26.19 26.13 26.19 4.8K
10:50 26.19 26.20 26.14 26.14 6.7K
10:55 26.14 26.32 26.14 26.32 24.4K
11:00 26.32 26.33 26.22 26.29 21.6K
11:05 26.24 26.24 26.18 26.18 10.3K
11:10 26.21 26.29 26.18 26.18 8.6K
11:15 26.17 26.19 26.14 26.14 10.5K
11:20 26.15 26.25 26.15 26.25 6.2K
11:25 26.24 26.25 26.15 26.20 9.5K
13:00 26.20 26.21 26.08 26.13 15.2K
13:05 26.12 26.20 26.12 26.19 7.6K
13:10 26.16 26.16 26.09 26.13 12.2K
13:15 26.11 26.11 26.05 26.05 20.0K
13:20 26.05 26.10 26.05 26.08 14.5K
13:25 26.10 26.10 26.03 26.03 7.8K
13:30 26.03 26.04 25.96 25.96 30.9K
13:35 25.99 26.02 25.92 25.96 28.2K
13:40 25.95 25.96 25.88 25.89 48.8K
13:45 25.91 25.93 25.88 25.91 13.1K
13:50 25.89 25.94 25.89 25.92 10.7K
13:55 25.92 25.92 25.88 25.92 11.2K
14:00 25.91 25.98 25.89 25.92 12.5K
14:05 25.92 25.98 25.89 25.98 15.7K
14:10 25.97 25.98 25.90 25.98 25.0K
14:15 25.98 25.98 25.96 25.98 28.1K
14:20 25.98 26.05 25.97 26.04 58.6K
14:25 26.04 26.09 25.98 26.09 11.7K
14:30 26.08 26.12 26.05 26.05 13.6K
14:35 26.07 26.11 26.04 26.08 18.3K
14:40 26.10 26.19 26.09 26.18 34.2K
14:45 26.16 26.19 26.12 26.19 41.8K
14:50 26.20 26.20 26.09 26.14 72.0K
14:55 26.09 26.15 26.03 26.03 39.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 25.79 26.08 25.00 25.79 2.2M
2025-09-26 25.51 26.15 25.27 25.61 1.7M
2025-09-25 26.29 26.29 25.50 25.60 1.5M
2025-09-24 26.11 26.28 25.70 26.22 1.3M
2025-09-23 26.16 26.60 25.22 25.98 2.2M
2025-09-22 26.77 26.77 25.84 26.03 1.9M
2025-09-19 26.66 26.89 26.42 26.59 1.6M
2025-09-18 26.60 27.30 26.29 26.61 3.2M
2025-09-17 26.75 26.98 26.37 26.49 1.9M
2025-09-16 27.05 27.10 26.21 26.66 1.8M
2025-09-15 26.79 27.12 26.48 26.86 2.0M
2025-09-12 26.82 27.06 26.42 26.72 2.4M
2025-09-11 26.65 26.90 26.31 26.72 2.6M
2025-09-10 27.12 27.80 26.63 26.75 2.4M
2025-09-09 27.41 27.41 26.82 27.10 2.1M
2025-09-08 27.16 28.00 27.00 27.41 2.8M
2025-09-05 26.40 27.50 25.98 27.20 3.3M
2025-09-04 26.20 26.50 25.67 26.32 2.8M
2025-09-03 26.12 26.57 26.00 26.09 2.4M
2025-09-02 27.30 27.45 26.00 26.05 4.1M
2025-09-01 26.38 27.62 26.38 27.30 3.9M
2025-08-29 26.20 26.73 25.83 26.55 3.4M
2025-08-28 26.57 26.76 25.63 26.21 3.7M
2025-08-27 27.42 27.68 26.55 26.57 3.4M
2025-08-26 27.56 27.87 27.30 27.42 3.4M
2025-08-25 28.40 28.79 27.05 27.76 7.0M
2025-08-22 29.48 29.48 27.98 28.24 7.7M
2025-08-21 28.40 30.24 28.03 29.48 7.3M
2025-08-20 28.30 28.69 27.84 28.40 3.2M
2025-08-19 27.74 28.77 27.60 28.25 3.3M
2025-08-18 27.59 28.10 27.24 27.80 4.2M
2025-08-15 27.17 27.76 27.17 27.42 3.9M
2025-08-14 27.40 27.86 27.31 27.31 4.4M
2025-08-13 28.30 28.74 27.53 27.75 6.6M
2025-08-12 28.06 29.66 27.60 28.74 6.8M
2025-08-11 27.74 28.90 27.58 28.14 5.7M
2025-08-08 27.45 28.77 27.45 27.74 6.2M
2025-08-07 27.20 27.56 26.76 27.39 3.8M
2025-08-06 27.10 27.76 26.94 27.62 4.5M
2025-08-05 27.26 27.72 26.90 27.44 4.3M
2025-08-04 25.66 27.40 25.61 27.35 6.6M
2025-08-01 25.89 26.55 25.66 26.31 4.7M
2025-07-31 26.00 26.49 25.75 25.90 5.0M
2025-07-30 26.70 26.96 26.02 26.25 4.8M
2025-07-29 27.08 27.13 26.25 26.73 7.8M
2025-07-28 26.50 27.51 25.50 27.08 15.1M
2025-07-25 23.99 26.07 23.70 26.07 11.5M
2025-07-24 23.90 23.96 23.57 23.70 5.1M
2025-07-23 24.17 24.42 23.60 23.90 7.4M
2025-07-22 24.01 24.50 23.87 24.16 8.6M
2025-07-21 24.22 24.69 23.67 24.23 12.5M
2025-07-18 24.10 24.93 23.70 24.12 17.1M
2025-07-17 25.23 26.18 23.89 24.24 22.6M
2025-07-16 28.00 29.12 24.90 26.40 26.4M
2025-07-15 24.80 26.47 24.80 26.47 12.4M
2025-07-14 22.03 24.06 22.03 24.06 14.7M
2025-07-11 21.50 21.87 21.00 21.87 13.3M
2025-07-10 20.48 20.67 20.14 20.48 1.9M
2025-07-09 20.50 20.57 20.16 20.28 1.4M
2025-07-08 20.25 20.58 20.15 20.50 1.4M
2025-07-07 20.20 20.37 19.81 20.27 1.6M
2025-07-04 20.55 20.55 20.25 20.30 1.2M
2025-07-03 20.18 20.70 20.11 20.48 2.3M
2025-07-02 19.90 21.19 19.89 20.20 4.5M
2025-07-01 19.62 20.25 19.45 20.03 2.7M
2025-06-30 19.30 19.71 19.23 19.61 1.6M
2025-06-27 19.00 19.33 18.07 19.30 1.5M
2025-06-26 19.29 19.36 18.96 18.98 1.2M
2025-06-25 19.26 19.45 19.09 19.30 1.2M
2025-06-24 18.99 19.35 18.75 19.32 1.6M
2025-06-23 18.65 18.75 18.47 18.71 1.1M
2025-06-20 18.81 19.05 18.67 18.67 0.9M
2025-06-19 18.97 19.26 18.77 18.81 1.6M
2025-06-18 19.26 19.30 18.88 19.14 1.5M
2025-06-17 19.40 19.55 19.20 19.30 0.9M
2025-06-16 19.31 19.63 19.31 19.37 1.1M
2025-06-13 19.56 19.66 19.30 19.47 1.0M
2025-06-12 19.65 19.75 19.40 19.58 1.2M
2025-06-11 19.40 19.72 19.40 19.56 1.2M
2025-06-10 19.47 19.58 19.00 19.46 1.2M
2025-06-09 19.41 19.98 19.28 19.45 2.3M
2025-06-06 19.30 19.54 19.30 19.45 1.0M
2025-06-05 19.40 19.74 19.26 19.39 1.7M
2025-06-04 19.17 19.65 19.01 19.45 3.1M
2025-06-03 19.14 19.28 18.79 19.01 3.0M
2025-05-30 19.05 19.40 19.05 19.26 2.0M
2025-05-29 19.14 19.46 19.07 19.21 1.9M
2025-05-28 18.81 19.28 18.81 19.21 2.2M
2025-05-27 18.70 18.93 18.66 18.91 2.2M
2025-05-26 19.08 19.13 18.55 18.85 4.1M
2025-05-23 18.88 19.81 18.88 19.25 3.8M
2025-05-22 18.70 19.17 18.45 18.88 2.1M
2025-05-21 18.90 19.07 18.56 18.69 3.4M
2025-05-20 18.25 19.19 18.15 19.13 4.1M
2025-05-19 18.21 18.48 17.91 18.28 2.5M
2025-05-16 17.81 18.25 17.77 18.11 2.1M
2025-05-15 17.69 17.95 17.48 17.89 1.7M
2025-05-14 17.88 18.18 17.45 17.80 3.5M
2025-05-13 17.79 17.83 17.46 17.61 2.1M
2025-05-12 17.89 17.89 17.62 17.72 2.0M
2025-05-09 17.74 17.77 17.47 17.61 1.8M
2025-05-08 17.59 17.80 17.41 17.67 1.6M
2025-05-07 17.67 17.87 17.40 17.59 2.7M
2025-05-06 17.29 17.73 17.02 17.67 5.0M
2025-04-30 17.22 17.47 16.60 17.18 6.1M
2025-04-29 16.03 16.87 15.90 16.62 4.7M
2025-04-28 16.34 16.42 15.71 15.82 2.7M
2025-04-25 16.20 16.57 15.88 16.50 1.8M
2025-04-24 16.25 16.38 16.01 16.12 1.6M
2025-04-23 15.89 16.46 15.66 16.13 2.2M
2025-04-22 15.40 15.74 15.13 15.62 2.0M
2025-04-21 15.06 15.42 14.81 15.32 1.4M
2025-04-18 14.91 15.09 14.77 15.00 0.9M
2025-04-17 14.65 15.09 14.61 14.91 1.2M
2025-04-16 14.76 14.83 14.43 14.71 1.7M
2025-04-15 14.98 15.08 14.48 14.90 1.6M
2025-04-14 14.68 15.00 14.54 14.72 1.9M
2025-04-11 14.25 14.66 14.22 14.52 2.0M
2025-04-10 14.10 14.65 14.10 14.33 2.8M
2025-04-09 13.61 13.87 12.70 13.78 3.3M
2025-04-08 14.55 14.67 13.20 13.74 5.4M
2025-04-07 15.54 15.54 14.67 14.67 2.1M
2025-04-03 16.49 16.66 16.16 16.30 2.6M
2025-04-02 16.74 17.05 16.74 16.87 1.1M
2025-04-01 17.14 17.20 16.78 16.81 2.1M
2025-03-31 17.20 17.25 16.72 17.03 2.3M
2025-03-28 17.53 17.53 17.15 17.19 2.0M
2025-03-27 17.61 17.75 17.20 17.57 1.8M
2025-03-26 17.41 17.65 17.14 17.57 2.0M
2025-03-25 17.45 17.67 17.17 17.35 2.6M
2025-03-24 17.63 17.81 17.02 17.45 4.7M
2025-03-21 17.70 18.95 17.62 17.82 8.4M
2025-03-20 17.50 17.92 17.40 17.56 2.7M
2025-03-19 17.69 17.75 17.34 17.45 3.0M
2025-03-18 17.31 17.98 17.18 17.76 4.5M
2025-03-17 17.00 17.39 16.93 17.38 3.2M
2025-03-14 17.05 17.11 16.68 16.93 2.8M
2025-03-13 17.21 17.32 16.50 17.05 3.8M
2025-03-12 17.35 17.68 17.02 17.30 4.3M
2025-03-11 16.68 17.74 16.50 17.32 6.3M
2025-03-10 16.56 16.89 16.55 16.71 2.2M
2025-03-07 16.57 16.77 16.40 16.56 3.4M
2025-03-06 16.20 17.00 16.10 16.76 5.0M
2025-03-05 16.00 16.29 15.91 16.20 2.8M
2025-03-04 15.81 16.17 15.77 16.00 3.0M
2025-03-03 15.78 16.37 15.76 16.09 5.0M
2025-02-28 16.05 16.42 15.67 15.81 5.5M
2025-02-27 16.39 16.63 15.91 16.10 6.9M
2025-02-26 15.77 17.34 15.70 16.56 8.4M
2025-02-25 15.78 16.13 15.61 15.76 2.6M
2025-02-24 15.65 15.98 15.58 15.83 2.6M
2025-02-21 15.84 15.84 15.53 15.65 1.2M
2025-02-20 15.59 15.74 15.50 15.73 1.3M
2025-02-19 15.43 15.61 15.35 15.59 1.4M
2025-02-18 15.59 15.59 15.30 15.47 1.3M
2025-02-17 15.53 15.80 15.31 15.55 1.7M
2025-02-14 15.40 15.60 15.40 15.56 0.9M
2025-02-13 15.83 15.89 15.41 15.50 1.3M
2025-02-12 15.88 15.93 15.73 15.89 1.0M
2025-02-11 15.75 15.84 15.60 15.82 1.0M
2025-02-10 15.72 15.76 15.54 15.75 0.9M
2025-02-07 15.81 15.81 15.49 15.66 1.5M
2025-02-06 15.65 15.73 15.51 15.73 0.9M
2025-02-05 15.90 15.90 15.34 15.57 1.4M
2025-01-27 15.70 16.10 15.61 15.83 1.4M
2025-01-24 15.65 15.66 15.32 15.62 1.1M
2025-01-23 15.59 15.73 15.30 15.58 1.2M
2025-01-22 15.46 15.59 15.40 15.50 0.8M
2025-01-21 15.76 15.84 15.50 15.53 1.3M
2025-01-20 15.50 15.89 15.41 15.76 2.3M
2025-01-17 15.14 15.49 14.96 15.45 1.6M
2025-01-16 14.91 15.31 14.81 15.09 1.7M
2025-01-15 15.15 15.15 14.80 14.86 1.1M
2025-01-14 14.72 15.15 14.72 15.06 1.7M
2025-01-13 14.71 14.89 14.42 14.74 0.7M
2025-01-10 15.05 15.20 14.76 15.00 1.0M
2025-01-09 15.22 15.22 14.85 15.04 1.1M
2025-01-08 15.08 15.39 14.74 15.20 1.7M
2025-01-07 14.66 15.12 14.66 15.10 1.2M
2025-01-06 14.63 14.84 14.22 14.80 1.2M
2025-01-03 14.90 15.00 14.50 14.75 1.4M
2025-01-02 15.07 15.49 14.82 14.90 2.1M