国机通用 sh.600444
16.55
+3.96%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.06 | 16.66 | 15.83 | 16.55 | +3.96% | 0.50 | 2.09% |
| 2026-05-21 | 16.63 | 16.77 | 15.88 | 15.92 | -3.86% | 0.59 | 2.44% |
| 2026-05-20 | 16.72 | 16.79 | 16.34 | 16.56 | -1.37% | 0.28 | 1.18% |
| 2026-05-19 | 16.63 | 16.92 | 16.49 | 16.79 | +1.27% | 0.42 | 1.72% |
| 2026-05-18 | 16.69 | 16.69 | 16.29 | 16.58 | 0.00% | 0.38 | 1.57% |
| 2026-05-15 | 16.81 | 16.94 | 16.50 | 16.58 | -1.25% | 0.46 | 1.88% |
| 2026-05-14 | 17.07 | 17.08 | 16.73 | 16.79 | -1.24% | 0.39 | 1.56% |
| 2026-05-13 | 17.12 | 17.24 | 16.88 | 17.00 | -0.64% | 0.49 | 1.96% |
| 2026-05-12 | 17.38 | 17.59 | 17.02 | 17.11 | -1.61% | 0.55 | 2.16% |
| 2026-05-11 | 17.54 | 17.57 | 17.24 | 17.39 | -0.63% | 0.49 | 1.94% |
| 2026-05-08 | 17.01 | 17.53 | 16.94 | 17.50 | +2.76% | 0.58 | 2.28% |
| 2026-05-07 | 17.10 | 17.30 | 17.03 | 17.03 | -0.41% | 0.53 | 2.13% |
| 2026-05-06 | 17.31 | 17.48 | 17.06 | 17.10 | -1.21% | 0.75 | 2.99% |
| 2026-04-30 | 17.32 | 17.40 | 17.06 | 17.31 | +0.46% | 0.71 | 2.83% |
| 2026-04-29 | 16.45 | 17.39 | 16.45 | 17.23 | -2.93% | 1.29 | 5.20% |
| 2026-04-28 | 18.38 | 18.38 | 17.54 | 17.75 | -2.20% | 0.72 | 2.75% |
| 2026-04-27 | 18.04 | 18.17 | 17.80 | 18.15 | +0.61% | 0.46 | 1.73% |
| 2026-04-24 | 17.69 | 18.08 | 17.62 | 18.04 | +1.46% | 0.46 | 1.74% |
| 2026-04-23 | 17.89 | 18.05 | 17.71 | 17.78 | -0.95% | 0.41 | 1.57% |
| 2026-04-22 | 17.90 | 18.05 | 17.77 | 17.95 | +0.50% | 0.41 | 1.56% |