绿田机械

sh605259 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

17.68

涨跌幅

-1.12%

成交量

758,900 股

成交额

13,477,792 元

换手率

0.44%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	17.81	17.68	18.02	17.62	-1.12%	758,900	13,477,792	0.44
2026-10-13	17.99	17.88	18.11	17.49	-1.60%	1,282,500	22,840,776	0.74
2026-10-12	17.68	18.17	18.65	17.68	+3.24%	2,526,700	46,099,340	1.46
2026-10-09	17.41	17.60	17.66	17.01	+1.09%	936,900	16,262,540	0.54
2026-10-08	17.40	17.41	17.47	17.24	+0.12%	686,000	11,917,516	0.40
2026-09-30	17.37	17.39	17.46	17.20	+0.52%	348,200	6,044,444	0.20
2026-09-29	17.25	17.30	17.38	17.17	+0.29%	418,300	7,230,219	0.24
2026-09-28	17.42	17.25	17.52	17.09	-1.03%	697,400	12,021,122	0.40
2026-09-24	17.68	17.43	17.75	17.40	-1.02%	572,600	10,059,378	0.33
2026-09-23	17.62	17.61	17.66	17.37	+0.46%	438,100	7,696,518	0.25
2026-09-22	17.47	17.53	17.65	17.47	+0.11%	516,300	9,057,058	0.30
2026-09-21	17.40	17.51	17.55	17.27	+1.04%	506,200	8,844,619	0.29
2026-09-18	17.44	17.33	17.55	17.25	-0.17%	601,900	10,489,734	0.35
2026-09-17	17.15	17.36	17.38	17.00	+0.93%	832,500	14,305,994	0.48
2026-09-16	17.32	17.20	17.39	16.84	-1.43%	1,251,000	21,353,836	0.73
2026-09-15	17.68	17.45	17.68	17.06	-1.13%	918,300	15,889,258	0.53
2026-09-14	17.44	17.65	17.82	17.25	+0.91%	737,300	12,993,364	0.43
2026-09-11	17.90	17.49	17.95	17.37	-2.83%	1,037,600	18,240,724	0.60
2026-09-10	18.08	18.00	18.09	17.82	-0.44%	445,600	7,982,084	0.26
2026-09-09	18.09	18.08	18.15	17.95	+0.22%	685,600	12,368,101	0.40
2026-09-08	17.68	18.04	18.20	17.68	+1.63%	617,300	11,070,301	0.36
2026-09-07	17.83	17.75	17.85	17.60	+0.11%	397,400	7,056,983	0.23
2026-09-04	17.93	17.73	18.08	17.70	-0.45%	625,900	11,189,334	0.36
2026-09-03	17.94	17.81	18.10	17.81	-0.61%	529,300	9,507,206	0.31
2026-09-02	17.99	17.92	17.99	17.74	-0.33%	857,600	15,305,656	0.50
2026-09-01	17.77	17.98	18.10	17.68	+0.78%	872,300	15,699,487	0.51
2026-08-31	17.60	17.84	17.87	17.57	+0.90%	554,700	9,857,721	0.32
2026-08-28	17.49	17.68	17.80	17.48	+0.57%	536,300	9,477,334	0.31
2026-08-27	17.79	17.58	17.79	17.40	-0.85%	665,600	11,686,597	0.39
2026-08-26	17.59	17.73	17.85	17.51	+1.14%	648,700	11,500,011	0.38

需要全历史数据与程序化访问？查看绿田机械日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605259 获取全部历史日线。