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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.05 | 16.60 | 15.02 | 15.93 | +5.54% | 2.67 | 11.33% |
| 2025-05-23 | 15.01 | 15.58 | 14.92 | 15.09 | +0.07% | 0.73 | 3.23% |
| 2025-05-22 | 15.28 | 15.55 | 15.02 | 15.08 | -1.43% | 0.35 | 1.55% |
| 2025-05-21 | 15.56 | 15.57 | 15.17 | 15.30 | -1.28% | 0.28 | 1.26% |
| 2025-05-20 | 15.34 | 15.52 | 15.28 | 15.50 | +0.78% | 0.27 | 1.19% |
| 2025-05-19 | 14.99 | 15.57 | 14.94 | 15.38 | +1.84% | 0.56 | 2.45% |
| 2025-05-16 | 14.93 | 15.24 | 14.93 | 15.10 | +0.53% | 0.25 | 1.13% |
| 2025-05-15 | 14.89 | 15.09 | 14.80 | 15.02 | +0.33% | 0.24 | 1.09% |
| 2025-05-14 | 15.09 | 15.14 | 14.88 | 14.97 | -0.66% | 0.31 | 1.42% |
| 2025-05-13 | 15.31 | 15.39 | 14.99 | 15.07 | -0.98% | 0.32 | 1.46% |
| 2025-05-12 | 15.17 | 15.32 | 15.08 | 15.22 | +0.79% | 0.35 | 1.55% |
| 2025-05-09 | 15.20 | 15.31 | 15.00 | 15.10 | -1.04% | 0.33 | 1.50% |
| 2025-05-08 | 14.94 | 15.30 | 14.90 | 15.26 | +1.93% | 0.34 | 1.54% |
| 2025-05-07 | 14.99 | 15.24 | 14.87 | 14.97 | +0.74% | 0.39 | 1.75% |
| 2025-05-06 | 14.82 | 14.96 | 14.73 | 14.86 | +1.22% | 0.42 | 1.91% |