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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.56 | 17.87 | 17.49 | 17.86 | +1.77% | 1.21 | 4.64% |
| 2025-08-18 | 17.49 | 17.61 | 17.40 | 17.55 | +0.86% | 0.79 | 3.09% |
| 2025-08-15 | 17.18 | 17.46 | 17.16 | 17.40 | +0.87% | 0.63 | 2.48% |
| 2025-08-14 | 17.61 | 17.68 | 17.23 | 17.25 | -2.10% | 0.99 | 3.88% |
| 2025-08-13 | 17.78 | 17.80 | 17.60 | 17.62 | -0.79% | 0.94 | 3.64% |
| 2025-08-12 | 17.80 | 17.85 | 17.67 | 17.76 | -0.50% | 0.82 | 3.16% |
| 2025-08-11 | 17.94 | 18.03 | 17.80 | 17.85 | +0.79% | 1.27 | 4.85% |
| 2025-08-08 | 17.53 | 17.71 | 17.48 | 17.71 | +0.51% | 1.09 | 4.24% |
| 2025-08-07 | 17.68 | 17.69 | 17.44 | 17.62 | +0.57% | 1.04 | 4.03% |
| 2025-08-06 | 17.60 | 17.61 | 17.46 | 17.52 | -0.11% | 0.79 | 3.07% |
| 2025-08-05 | 17.47 | 17.61 | 17.45 | 17.54 | +0.52% | 0.75 | 2.92% |
| 2025-08-04 | 17.16 | 17.45 | 17.09 | 17.45 | +1.10% | 0.71 | 2.81% |
| 2025-08-01 | 17.27 | 17.33 | 17.16 | 17.26 | -0.12% | 0.73 | 2.91% |
| 2025-07-31 | 17.51 | 17.59 | 17.23 | 17.28 | -1.31% | 0.98 | 3.85% |
| 2025-07-30 | 17.61 | 17.68 | 17.35 | 17.51 | -1.02% | 1.37 | 5.33% |
| 2025-07-29 | 17.90 | 17.92 | 17.50 | 17.69 | -1.39% | 1.77 | 6.86% |
| 2025-07-28 | 17.78 | 18.02 | 17.67 | 17.94 | +0.79% | 1.70 | 6.50% |
| 2025-07-25 | 18.12 | 18.28 | 17.80 | 17.80 | -2.63% | 3.02 | 11.48% |
| 2025-07-24 | 18.27 | 18.87 | 17.95 | 18.28 | -4.94% | 4.78 | 17.81% |
| 2025-07-23 | 20.00 | 20.42 | 19.23 | 19.23 | -10.01% | 5.87 | 20.57% |