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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.12 | 18.29 | 17.90 | 18.20 | +0.17% | 0.73 | 2.74% |
| 2025-09-15 | 17.95 | 18.19 | 17.82 | 18.17 | +0.78% | 0.82 | 3.11% |
| 2025-09-12 | 18.40 | 18.40 | 18.00 | 18.03 | -2.28% | 1.33 | 5.01% |
| 2025-09-11 | 18.39 | 18.58 | 18.13 | 18.45 | -1.13% | 2.30 | 8.58% |
| 2025-09-10 | 17.85 | 18.69 | 17.80 | 18.66 | +4.54% | 2.68 | 9.96% |
| 2025-09-09 | 17.99 | 18.00 | 17.74 | 17.85 | -0.83% | 0.60 | 2.30% |
| 2025-09-08 | 17.60 | 18.00 | 17.52 | 18.00 | +2.16% | 0.92 | 3.51% |
| 2025-09-05 | 17.10 | 17.70 | 17.06 | 17.62 | +2.80% | 0.80 | 3.12% |
| 2025-09-04 | 17.05 | 17.42 | 16.97 | 17.14 | +0.71% | 0.73 | 2.91% |
| 2025-09-03 | 17.57 | 17.72 | 16.97 | 17.02 | -3.24% | 0.75 | 2.98% |
| 2025-09-02 | 17.78 | 17.81 | 17.30 | 17.59 | -1.12% | 0.92 | 3.57% |
| 2025-09-01 | 17.75 | 18.03 | 17.65 | 17.79 | +0.17% | 0.87 | 3.35% |
| 2025-08-29 | 17.49 | 17.98 | 17.36 | 17.76 | +1.54% | 1.18 | 4.56% |
| 2025-08-28 | 17.68 | 17.85 | 16.98 | 17.49 | -0.68% | 1.15 | 4.51% |
| 2025-08-27 | 18.12 | 18.17 | 17.60 | 17.61 | -2.76% | 1.19 | 4.55% |
| 2025-08-26 | 18.11 | 18.23 | 18.00 | 18.11 | -0.17% | 0.92 | 3.45% |
| 2025-08-25 | 18.36 | 18.39 | 18.02 | 18.14 | -0.11% | 1.44 | 5.42% |
| 2025-08-22 | 18.38 | 18.50 | 18.08 | 18.16 | +0.39% | 1.73 | 6.46% |
| 2025-08-21 | 18.04 | 18.18 | 17.92 | 18.09 | +0.22% | 1.28 | 4.84% |
| 2025-08-20 | 17.90 | 18.25 | 17.79 | 18.05 | +1.06% | 1.45 | 5.51% |