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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.87 | 16.20 | 15.78 | 16.09 | +1.95% | 0.39 | 1.64% |
| 2025-06-23 | 15.50 | 15.85 | 15.39 | 15.78 | +1.67% | 0.43 | 1.84% |
| 2025-06-20 | 15.72 | 15.87 | 15.51 | 15.52 | -1.27% | 0.37 | 1.62% |
| 2025-06-19 | 16.03 | 16.14 | 15.68 | 15.72 | -2.29% | 0.66 | 2.82% |
| 2025-06-18 | 16.26 | 16.44 | 16.02 | 16.09 | -0.61% | 0.77 | 3.25% |
| 2025-06-17 | 16.25 | 16.59 | 16.05 | 16.19 | -0.31% | 0.80 | 3.35% |
| 2025-06-16 | 16.28 | 16.54 | 16.18 | 16.24 | -2.22% | 1.03 | 4.31% |
| 2025-06-13 | 16.19 | 17.86 | 16.16 | 16.60 | +2.20% | 1.82 | 7.39% |
| 2025-06-12 | 16.26 | 16.42 | 16.16 | 16.25 | -0.37% | 0.39 | 1.62% |
| 2025-06-11 | 16.08 | 16.56 | 16.08 | 16.31 | +0.49% | 0.61 | 2.55% |
| 2025-06-10 | 16.51 | 16.54 | 16.00 | 16.23 | -2.04% | 0.73 | 3.06% |
| 2025-06-09 | 16.47 | 16.56 | 16.29 | 16.56 | +0.73% | 0.64 | 2.66% |
| 2025-06-06 | 16.28 | 16.73 | 16.27 | 16.45 | +1.16% | 0.70 | 2.88% |
| 2025-06-05 | 16.17 | 16.50 | 16.04 | 16.26 | +0.25% | 0.84 | 3.51% |
| 2025-06-04 | 16.26 | 16.54 | 16.16 | 16.22 | +0.06% | 0.76 | 3.15% |
| 2025-06-03 | 16.20 | 16.42 | 15.93 | 16.21 | -0.43% | 0.97 | 4.09% |
| 2025-05-30 | 16.46 | 16.63 | 16.21 | 16.28 | -1.15% | 1.29 | 5.35% |
| 2025-05-29 | 16.03 | 16.60 | 15.86 | 16.47 | +2.73% | 1.80 | 7.47% |
| 2025-05-28 | 15.72 | 16.29 | 15.72 | 16.03 | +1.19% | 1.84 | 7.79% |
| 2025-05-27 | 16.10 | 16.58 | 15.58 | 15.84 | -0.56% | 2.13 | 9.13% |