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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.38 | 22.95 | 20.79 | 21.37 | +2.43% | 12.02 | 37.06% |
| 2025-07-21 | 20.79 | 20.86 | 20.51 | 20.86 | +10.02% | 2.14 | 6.99% |
| 2025-07-18 | 17.16 | 18.96 | 17.09 | 18.96 | +9.98% | 2.80 | 10.23% |
| 2025-07-17 | 16.80 | 17.58 | 16.77 | 17.24 | +1.58% | 0.99 | 3.93% |
| 2025-07-16 | 16.81 | 17.03 | 16.79 | 16.97 | +0.77% | 0.42 | 1.69% |
| 2025-07-15 | 17.01 | 17.29 | 16.71 | 16.84 | -1.97% | 0.69 | 2.79% |
| 2025-07-14 | 17.01 | 17.29 | 16.89 | 17.18 | +0.47% | 0.92 | 3.66% |
| 2025-07-11 | 16.57 | 17.85 | 16.49 | 17.10 | +3.18% | 1.51 | 6.01% |
| 2025-07-10 | 16.53 | 16.76 | 16.49 | 16.57 | -0.30% | 0.50 | 2.06% |
| 2025-07-09 | 16.68 | 16.89 | 16.54 | 16.62 | +0.24% | 0.83 | 3.36% |
| 2025-07-08 | 16.59 | 16.66 | 16.47 | 16.58 | -0.24% | 0.46 | 1.89% |
| 2025-07-07 | 16.29 | 16.75 | 16.16 | 16.62 | +2.26% | 0.58 | 2.40% |
| 2025-07-04 | 16.47 | 16.51 | 16.18 | 16.26 | -1.57% | 0.58 | 2.43% |
| 2025-07-03 | 16.69 | 16.82 | 16.45 | 16.51 | -1.13% | 0.67 | 2.77% |
| 2025-07-02 | 16.46 | 16.87 | 16.30 | 16.70 | +2.57% | 1.26 | 5.15% |
| 2025-07-01 | 16.39 | 16.44 | 16.13 | 16.29 | -0.30% | 0.48 | 2.01% |
| 2025-06-30 | 16.22 | 16.39 | 16.22 | 16.34 | +0.67% | 0.49 | 2.05% |
| 2025-06-27 | 16.06 | 16.27 | 16.01 | 16.23 | +1.05% | 0.52 | 2.18% |
| 2025-06-26 | 16.08 | 16.27 | 16.01 | 16.06 | -0.31% | 0.59 | 2.49% |
| 2025-06-25 | 16.18 | 16.34 | 16.00 | 16.11 | +0.12% | 0.45 | 1.91% |