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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.27 | 19.47 | 19.11 | 19.20 | -0.41% | 0.67 | 2.37% |
| 2026-02-12 | 19.35 | 19.54 | 19.10 | 19.28 | -0.67% | 0.53 | 1.87% |
| 2026-02-11 | 19.20 | 19.62 | 19.19 | 19.41 | +0.57% | 0.74 | 2.59% |
| 2026-02-10 | 19.25 | 19.49 | 19.13 | 19.30 | +0.16% | 0.76 | 2.68% |
| 2026-02-09 | 19.20 | 19.58 | 19.01 | 19.27 | +4.56% | 1.55 | 5.52% |
| 2026-02-06 | 18.33 | 18.67 | 18.20 | 18.43 | +0.66% | 0.45 | 1.65% |
| 2026-02-05 | 18.47 | 18.55 | 18.08 | 18.31 | -1.03% | 0.38 | 1.43% |
| 2026-02-04 | 18.43 | 18.85 | 18.30 | 18.50 | +0.98% | 0.60 | 2.21% |
| 2026-02-03 | 17.95 | 18.48 | 17.92 | 18.32 | +2.58% | 0.51 | 1.92% |
| 2026-02-02 | 18.09 | 18.39 | 17.81 | 17.86 | -1.65% | 0.49 | 1.86% |
| 2026-01-30 | 17.86 | 18.18 | 17.75 | 18.16 | +1.40% | 0.68 | 2.60% |
| 2026-01-29 | 18.38 | 18.42 | 17.87 | 17.91 | -2.72% | 0.82 | 3.09% |
| 2026-01-28 | 18.80 | 18.85 | 18.38 | 18.41 | -1.87% | 0.64 | 2.35% |
| 2026-01-27 | 19.19 | 19.19 | 18.21 | 18.76 | -2.09% | 0.85 | 3.12% |
| 2026-01-26 | 19.49 | 19.50 | 18.88 | 19.16 | -1.39% | 0.94 | 3.36% |
| 2026-01-23 | 19.48 | 19.52 | 19.25 | 19.43 | 0.00% | 0.70 | 2.46% |
| 2026-01-22 | 19.28 | 19.47 | 19.14 | 19.43 | +1.15% | 0.73 | 2.59% |
| 2026-01-21 | 18.95 | 19.25 | 18.77 | 19.21 | +1.00% | 0.61 | 2.18% |
| 2026-01-20 | 19.28 | 19.31 | 18.88 | 19.02 | -1.45% | 0.77 | 2.76% |
| 2026-01-19 | 18.97 | 19.30 | 18.88 | 19.30 | +1.15% | 0.67 | 2.37% |