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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.09 | 17.12 | 15.98 | 16.08 | -7.59% | 0.65 | 2.69% |
| 2026-03-20 | 17.98 | 18.04 | 17.39 | 17.40 | -2.52% | 0.56 | 2.16% |
| 2026-03-19 | 18.28 | 18.53 | 17.78 | 17.85 | -3.41% | 0.53 | 2.02% |
| 2026-03-18 | 18.10 | 18.50 | 18.07 | 18.48 | +1.82% | 0.49 | 1.83% |
| 2026-03-17 | 18.77 | 18.79 | 18.15 | 18.15 | -2.94% | 0.61 | 2.25% |
| 2026-03-16 | 18.91 | 19.15 | 18.50 | 18.70 | -0.90% | 0.68 | 2.49% |
| 2026-03-13 | 18.83 | 19.18 | 18.65 | 18.87 | +0.69% | 0.55 | 1.99% |
| 2026-03-12 | 19.18 | 19.33 | 18.68 | 18.74 | -2.70% | 0.60 | 2.16% |
| 2026-03-11 | 19.44 | 19.58 | 19.16 | 19.26 | -0.93% | 0.44 | 1.56% |
| 2026-03-10 | 19.11 | 19.52 | 19.11 | 19.44 | +2.26% | 0.43 | 1.51% |
| 2026-03-09 | 18.88 | 19.13 | 18.70 | 19.01 | -0.83% | 0.54 | 1.93% |
| 2026-03-06 | 18.84 | 19.30 | 18.81 | 19.17 | +1.43% | 0.50 | 1.79% |
| 2026-03-05 | 18.70 | 19.06 | 18.70 | 18.90 | +2.05% | 0.49 | 1.77% |
| 2026-03-04 | 18.51 | 18.96 | 18.45 | 18.52 | -0.43% | 0.73 | 2.68% |
| 2026-03-03 | 19.57 | 19.74 | 18.51 | 18.60 | -4.96% | 0.89 | 3.19% |
| 2026-03-02 | 19.91 | 19.91 | 19.40 | 19.57 | -1.71% | 0.93 | 3.24% |
| 2026-02-27 | 19.77 | 19.97 | 19.70 | 19.91 | -0.15% | 0.69 | 2.36% |
| 2026-02-26 | 19.85 | 20.01 | 19.76 | 19.94 | +1.12% | 0.64 | 2.19% |
| 2026-02-25 | 19.72 | 19.89 | 19.61 | 19.72 | -0.35% | 0.75 | 2.60% |
| 2026-02-24 | 19.30 | 19.85 | 19.30 | 19.79 | +3.07% | 0.99 | 3.43% |