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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.10 | 19.28 | 18.77 | 18.86 | -0.79% | 1.05 | 3.77% |
| 2025-11-18 | 19.83 | 19.83 | 18.91 | 19.01 | -4.42% | 1.83 | 6.50% |
| 2025-11-17 | 19.57 | 20.21 | 19.41 | 19.89 | +0.56% | 1.72 | 5.95% |
| 2025-11-14 | 20.48 | 20.59 | 19.75 | 19.78 | -5.27% | 2.59 | 8.84% |
| 2025-11-13 | 21.50 | 21.59 | 20.38 | 20.88 | -1.56% | 3.25 | 10.70% |
| 2025-11-12 | 20.20 | 21.21 | 20.15 | 21.21 | +2.76% | 4.12 | 13.48% |
| 2025-11-11 | 20.00 | 21.00 | 19.80 | 20.64 | +3.72% | 3.54 | 11.78% |
| 2025-11-10 | 20.32 | 20.34 | 19.77 | 19.90 | -2.07% | 2.47 | 8.43% |
| 2025-11-07 | 20.10 | 20.86 | 20.10 | 20.32 | -2.68% | 3.52 | 11.80% |
| 2025-11-06 | 20.11 | 21.42 | 19.95 | 20.88 | +3.83% | 5.33 | 17.64% |
| 2025-11-05 | 19.87 | 20.23 | 19.68 | 20.11 | -1.81% | 4.32 | 14.77% |
| 2025-11-04 | 20.11 | 21.50 | 19.45 | 20.48 | +1.94% | 7.13 | 24.26% |
| 2025-11-03 | 19.30 | 20.09 | 19.10 | 20.09 | +10.02% | 2.34 | 7.98% |
| 2025-10-31 | 18.07 | 18.35 | 18.03 | 18.26 | +1.11% | 0.82 | 3.07% |
| 2025-10-30 | 18.16 | 18.44 | 18.05 | 18.06 | -0.44% | 0.74 | 2.78% |
| 2025-10-29 | 18.54 | 18.56 | 18.08 | 18.14 | -2.16% | 0.89 | 3.34% |
| 2025-10-28 | 18.66 | 18.77 | 18.50 | 18.54 | -0.59% | 0.74 | 2.72% |
| 2025-10-27 | 18.77 | 18.79 | 18.46 | 18.65 | +0.11% | 0.88 | 3.25% |
| 2025-10-24 | 18.66 | 18.81 | 18.52 | 18.63 | -0.37% | 0.82 | 3.00% |
| 2025-10-23 | 18.49 | 18.78 | 18.25 | 18.70 | +0.16% | 0.90 | 3.32% |