国机重装 sh.601399
3.93
+1.29%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.90 | 3.95 | 3.86 | 3.93 | +1.29% | 2.50 | 0.88% |
| 2026-05-21 | 3.96 | 4.04 | 3.88 | 3.88 | -2.02% | 3.84 | 1.34% |
| 2026-05-20 | 4.04 | 4.05 | 3.94 | 3.96 | -2.70% | 2.92 | 1.02% |
| 2026-05-19 | 4.02 | 4.07 | 3.96 | 4.07 | +0.99% | 3.33 | 1.15% |
| 2026-05-18 | 4.07 | 4.08 | 4.00 | 4.03 | -1.47% | 3.71 | 1.27% |
| 2026-05-15 | 4.13 | 4.19 | 4.05 | 4.09 | -0.73% | 4.31 | 1.46% |
| 2026-05-14 | 4.34 | 4.35 | 4.12 | 4.12 | -4.85% | 5.48 | 1.81% |
| 2026-05-13 | 4.26 | 4.34 | 4.23 | 4.33 | +1.41% | 4.07 | 1.31% |
| 2026-05-12 | 4.38 | 4.38 | 4.26 | 4.27 | -2.51% | 4.38 | 1.41% |
| 2026-05-11 | 4.33 | 4.41 | 4.32 | 4.38 | +1.15% | 4.85 | 1.54% |
| 2026-05-08 | 4.28 | 4.35 | 4.24 | 4.33 | +0.70% | 3.85 | 1.24% |
| 2026-05-07 | 4.31 | 4.33 | 4.26 | 4.30 | 0.00% | 4.12 | 1.33% |
| 2026-05-06 | 4.29 | 4.33 | 4.24 | 4.30 | +0.23% | 4.83 | 1.56% |
| 2026-04-30 | 4.13 | 4.31 | 4.12 | 4.29 | +3.37% | 6.21 | 2.03% |
| 2026-04-29 | 4.08 | 4.16 | 4.07 | 4.15 | +0.73% | 3.23 | 1.08% |
| 2026-04-28 | 4.23 | 4.23 | 4.05 | 4.12 | -2.60% | 5.76 | 1.94% |
| 2026-04-27 | 4.16 | 4.24 | 4.15 | 4.23 | +1.20% | 3.62 | 1.19% |
| 2026-04-24 | 4.33 | 4.33 | 4.16 | 4.18 | -3.24% | 5.15 | 1.70% |
| 2026-04-23 | 4.34 | 4.51 | 4.25 | 4.32 | -0.46% | 7.72 | 2.45% |
| 2026-04-22 | 4.19 | 4.54 | 4.12 | 4.34 | +3.33% | 10.01 | 3.21% |