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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.92 | 17.96 | 17.77 | 17.86 | -0.50% | 0.36 | 1.39% |
| 2026-04-20 | 17.82 | 17.97 | 17.62 | 17.95 | +1.07% | 0.50 | 1.90% |
| 2026-04-17 | 17.75 | 17.83 | 17.58 | 17.76 | +0.06% | 0.52 | 2.02% |
| 2026-04-16 | 17.49 | 17.84 | 17.42 | 17.75 | +1.43% | 0.54 | 2.08% |
| 2026-04-15 | 17.98 | 17.98 | 17.46 | 17.50 | -2.07% | 0.70 | 2.70% |
| 2026-04-14 | 18.05 | 18.08 | 17.60 | 17.87 | +0.11% | 0.65 | 2.50% |
| 2026-04-13 | 17.76 | 18.26 | 17.74 | 17.85 | +0.56% | 0.92 | 3.53% |
| 2026-04-10 | 17.52 | 17.90 | 17.52 | 17.75 | +1.37% | 0.43 | 1.66% |
| 2026-04-09 | 17.77 | 17.77 | 17.33 | 17.51 | -1.74% | 0.46 | 1.80% |
| 2026-04-08 | 17.89 | 17.89 | 17.54 | 17.82 | +0.68% | 0.67 | 2.58% |
| 2026-04-07 | 16.55 | 17.92 | 16.50 | 17.70 | +6.18% | 0.95 | 3.72% |
| 2026-04-03 | 16.98 | 17.17 | 16.58 | 16.67 | -2.46% | 0.35 | 1.44% |
| 2026-04-02 | 17.34 | 17.45 | 16.97 | 17.09 | -1.44% | 0.34 | 1.37% |
| 2026-04-01 | 17.28 | 17.60 | 17.12 | 17.34 | +1.52% | 0.40 | 1.59% |
| 2026-03-31 | 17.31 | 17.55 | 17.07 | 17.08 | -1.27% | 0.36 | 1.41% |
| 2026-03-30 | 16.81 | 17.58 | 16.81 | 17.30 | +1.17% | 0.46 | 1.84% |
| 2026-03-27 | 16.73 | 17.25 | 16.65 | 17.10 | +1.91% | 0.36 | 1.45% |
| 2026-03-26 | 17.03 | 17.23 | 16.66 | 16.78 | -1.87% | 0.38 | 1.52% |
| 2026-03-25 | 17.08 | 17.23 | 16.97 | 17.10 | +0.12% | 0.40 | 1.58% |
| 2026-03-24 | 16.41 | 17.10 | 16.28 | 17.08 | +6.22% | 0.60 | 2.47% |