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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.33 | 3.35 | 3.30 | 3.30 | -0.60% | 2.52 | 1.05% |
| 2025-08-18 | 3.33 | 3.35 | 3.31 | 3.32 | 0.00% | 2.82 | 1.17% |
| 2025-08-15 | 3.29 | 3.33 | 3.29 | 3.32 | +0.61% | 2.16 | 0.90% |
| 2025-08-14 | 3.38 | 3.38 | 3.29 | 3.30 | -2.08% | 2.73 | 1.14% |
| 2025-08-13 | 3.38 | 3.40 | 3.35 | 3.37 | -0.30% | 2.51 | 1.03% |
| 2025-08-12 | 3.41 | 3.42 | 3.36 | 3.38 | -0.88% | 2.50 | 1.03% |
| 2025-08-11 | 3.36 | 3.42 | 3.35 | 3.41 | +0.89% | 3.28 | 1.34% |
| 2025-08-08 | 3.31 | 3.41 | 3.30 | 3.38 | +1.81% | 4.49 | 1.85% |
| 2025-08-07 | 3.35 | 3.36 | 3.28 | 3.32 | -0.90% | 2.84 | 1.19% |
| 2025-08-06 | 3.33 | 3.36 | 3.31 | 3.35 | +0.90% | 2.83 | 1.17% |
| 2025-08-05 | 3.33 | 3.35 | 3.30 | 3.32 | 0.00% | 2.55 | 1.07% |
| 2025-08-04 | 3.29 | 3.33 | 3.27 | 3.32 | +0.30% | 2.93 | 1.23% |
| 2025-08-01 | 3.32 | 3.34 | 3.29 | 3.31 | -0.60% | 2.76 | 1.16% |
| 2025-07-31 | 3.36 | 3.41 | 3.31 | 3.33 | -1.48% | 3.96 | 1.64% |
| 2025-07-30 | 3.38 | 3.45 | 3.35 | 3.38 | -0.29% | 4.78 | 1.95% |
| 2025-07-29 | 3.42 | 3.43 | 3.35 | 3.39 | -0.88% | 6.40 | 2.62% |
| 2025-07-28 | 3.44 | 3.51 | 3.41 | 3.42 | -1.72% | 6.97 | 2.81% |
| 2025-07-25 | 3.75 | 3.82 | 3.47 | 3.48 | -7.69% | 14.78 | 5.71% |
| 2025-07-24 | 4.05 | 4.05 | 3.68 | 3.77 | -7.82% | 22.78 | 8.27% |
| 2025-07-23 | 4.00 | 4.09 | 3.79 | 4.09 | +9.95% | 12.17 | 4.25% |