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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.29 | 18.46 | 17.46 | 17.91 | -2.61% | 1.29 | 4.96% |
| 2025-12-16 | 19.54 | 19.54 | 18.30 | 18.39 | -5.89% | 1.33 | 4.88% |
| 2025-12-15 | 19.99 | 20.18 | 19.50 | 19.54 | -2.20% | 1.59 | 5.51% |
| 2025-12-12 | 19.21 | 20.18 | 19.21 | 19.98 | +3.68% | 2.16 | 7.40% |
| 2025-12-11 | 19.55 | 19.95 | 19.27 | 19.27 | -1.83% | 0.86 | 3.01% |
| 2025-12-10 | 19.20 | 19.98 | 19.15 | 19.63 | +2.08% | 1.02 | 3.57% |
| 2025-12-09 | 19.86 | 19.91 | 19.23 | 19.23 | -3.17% | 1.07 | 3.76% |
| 2025-12-08 | 19.48 | 20.02 | 19.41 | 19.86 | +1.07% | 1.62 | 5.59% |
| 2025-12-05 | 18.50 | 19.77 | 18.39 | 19.65 | +6.10% | 2.18 | 7.68% |
| 2025-12-04 | 18.40 | 19.20 | 18.35 | 18.52 | 0.00% | 0.80 | 2.94% |
| 2025-12-03 | 18.75 | 18.81 | 18.40 | 18.52 | -1.02% | 0.62 | 2.29% |
| 2025-12-02 | 18.91 | 18.91 | 18.55 | 18.71 | -1.06% | 0.76 | 2.79% |
| 2025-12-01 | 19.14 | 19.38 | 18.84 | 18.91 | -1.10% | 0.90 | 3.24% |
| 2025-11-28 | 18.75 | 19.19 | 18.47 | 19.12 | +1.97% | 0.88 | 3.18% |
| 2025-11-27 | 18.53 | 18.93 | 18.31 | 18.75 | +2.18% | 1.11 | 4.05% |
| 2025-11-26 | 18.44 | 19.19 | 18.19 | 18.35 | -0.86% | 1.28 | 4.69% |
| 2025-11-25 | 18.52 | 18.68 | 18.38 | 18.51 | +0.16% | 0.69 | 2.53% |
| 2025-11-24 | 18.20 | 18.58 | 18.06 | 18.48 | +1.93% | 0.92 | 3.41% |
| 2025-11-21 | 18.88 | 19.29 | 18.10 | 18.13 | -6.35% | 1.50 | 5.53% |
| 2025-11-20 | 18.92 | 19.76 | 18.83 | 19.36 | +2.65% | 1.59 | 5.61% |