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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.24 | 19.39 | 18.82 | 19.08 | -0.57% | 0.74 | 2.65% |
| 2026-01-15 | 19.00 | 19.20 | 18.91 | 19.19 | +0.47% | 0.72 | 2.59% |
| 2026-01-14 | 19.22 | 19.46 | 18.86 | 19.10 | -1.24% | 1.21 | 4.31% |
| 2026-01-13 | 19.64 | 19.64 | 19.22 | 19.34 | -1.98% | 0.95 | 3.35% |
| 2026-01-12 | 19.70 | 19.83 | 19.26 | 19.73 | +0.36% | 1.70 | 5.93% |
| 2026-01-09 | 19.23 | 19.68 | 19.18 | 19.66 | +1.34% | 1.56 | 5.48% |
| 2026-01-08 | 18.80 | 19.68 | 18.80 | 19.40 | +2.48% | 1.61 | 5.67% |
| 2026-01-07 | 18.56 | 19.07 | 18.45 | 18.93 | +1.88% | 1.22 | 4.42% |
| 2026-01-06 | 18.49 | 18.76 | 18.39 | 18.58 | +0.49% | 0.88 | 3.25% |
| 2026-01-05 | 18.50 | 18.66 | 18.21 | 18.49 | +0.87% | 1.01 | 3.75% |
| 2025-12-31 | 18.26 | 18.39 | 17.98 | 18.33 | +0.44% | 0.57 | 2.15% |
| 2025-12-30 | 18.25 | 18.36 | 17.98 | 18.25 | -0.87% | 0.67 | 2.54% |
| 2025-12-29 | 18.76 | 18.76 | 18.35 | 18.41 | -1.02% | 0.69 | 2.54% |
| 2025-12-26 | 18.86 | 18.87 | 18.44 | 18.60 | -1.33% | 0.68 | 2.49% |
| 2025-12-25 | 18.52 | 18.90 | 18.35 | 18.85 | +1.89% | 0.62 | 2.27% |
| 2025-12-24 | 18.49 | 18.59 | 18.26 | 18.50 | +0.27% | 0.51 | 1.88% |
| 2025-12-23 | 18.55 | 18.61 | 18.17 | 18.45 | -0.54% | 0.75 | 2.79% |
| 2025-12-22 | 18.61 | 19.00 | 18.45 | 18.55 | -0.32% | 1.23 | 4.49% |
| 2025-12-19 | 18.24 | 19.17 | 18.24 | 18.61 | +3.91% | 1.19 | 4.37% |
| 2025-12-18 | 17.75 | 18.20 | 17.66 | 17.91 | 0.00% | 0.78 | 2.97% |