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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.62 | 18.80 | 18.42 | 18.67 | +0.43% | 1.00 | 3.67% |
| 2025-10-21 | 18.03 | 18.86 | 18.03 | 18.59 | +1.25% | 1.31 | 4.82% |
| 2025-10-20 | 18.30 | 18.48 | 18.11 | 18.36 | -0.27% | 1.20 | 4.48% |
| 2025-10-17 | 18.72 | 18.82 | 18.35 | 18.41 | -1.45% | 0.95 | 3.50% |
| 2025-10-16 | 19.16 | 19.24 | 18.59 | 18.68 | -2.30% | 1.20 | 4.35% |
| 2025-10-15 | 19.34 | 19.40 | 19.03 | 19.12 | -1.14% | 1.34 | 4.79% |
| 2025-10-14 | 19.40 | 19.99 | 19.29 | 19.34 | -0.10% | 2.31 | 8.07% |
| 2025-10-13 | 18.18 | 19.50 | 18.02 | 19.36 | +1.89% | 2.58 | 9.20% |
| 2025-10-10 | 18.57 | 19.35 | 18.57 | 19.00 | +2.70% | 2.69 | 9.66% |
| 2025-10-09 | 17.83 | 18.69 | 17.83 | 18.50 | +4.70% | 2.19 | 8.14% |
| 2025-09-30 | 17.63 | 17.72 | 17.57 | 17.67 | +0.06% | 0.42 | 1.61% |
| 2025-09-29 | 17.36 | 17.79 | 17.09 | 17.66 | +1.67% | 0.63 | 2.46% |
| 2025-09-26 | 17.21 | 17.50 | 17.08 | 17.37 | +1.16% | 0.62 | 2.45% |
| 2025-09-25 | 17.31 | 17.58 | 17.16 | 17.17 | -0.75% | 0.60 | 2.36% |
| 2025-09-24 | 17.18 | 17.33 | 16.91 | 17.30 | +1.23% | 0.52 | 2.07% |
| 2025-09-23 | 17.40 | 17.46 | 16.68 | 17.09 | -1.73% | 0.89 | 3.60% |
| 2025-09-22 | 17.69 | 17.75 | 17.25 | 17.39 | -1.47% | 0.58 | 2.27% |
| 2025-09-19 | 17.63 | 17.78 | 17.38 | 17.65 | 0.00% | 0.70 | 2.72% |
| 2025-09-18 | 18.10 | 18.25 | 17.49 | 17.65 | -2.43% | 1.12 | 4.27% |
| 2025-09-17 | 18.18 | 18.38 | 18.06 | 18.09 | -0.60% | 0.68 | 2.54% |