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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.58 | 3.72 | 3.43 | 3.72 | +10.06% | 17.37 | 6.75% |
| 2025-07-21 | 3.20 | 3.38 | 3.20 | 3.38 | +10.10% | 8.03 | 3.35% |
| 2025-07-18 | 3.04 | 3.07 | 3.03 | 3.07 | +0.99% | 1.11 | 0.51% |
| 2025-07-17 | 3.03 | 3.05 | 3.01 | 3.04 | +0.33% | 1.18 | 0.54% |
| 2025-07-16 | 3.03 | 3.05 | 3.02 | 3.03 | 0.00% | 0.89 | 0.40% |
| 2025-07-15 | 3.08 | 3.09 | 3.02 | 3.03 | -1.62% | 1.61 | 0.73% |
| 2025-07-14 | 3.10 | 3.14 | 3.08 | 3.08 | -0.32% | 1.56 | 0.70% |
| 2025-07-11 | 3.06 | 3.10 | 3.05 | 3.09 | +0.98% | 1.69 | 0.76% |
| 2025-07-10 | 3.04 | 3.07 | 3.03 | 3.06 | +0.33% | 1.33 | 0.60% |
| 2025-07-09 | 3.05 | 3.09 | 3.04 | 3.05 | 0.00% | 1.95 | 0.88% |
| 2025-07-08 | 3.03 | 3.05 | 3.01 | 3.05 | +0.33% | 1.22 | 0.56% |
| 2025-07-07 | 3.01 | 3.04 | 3.00 | 3.04 | +1.00% | 1.07 | 0.49% |
| 2025-07-04 | 3.02 | 3.04 | 3.01 | 3.01 | -0.66% | 1.32 | 0.61% |
| 2025-07-03 | 3.03 | 3.05 | 3.00 | 3.03 | -0.33% | 1.33 | 0.61% |
| 2025-07-02 | 3.02 | 3.06 | 3.00 | 3.04 | +1.00% | 2.21 | 1.01% |
| 2025-07-01 | 3.01 | 3.02 | 2.99 | 3.01 | +0.33% | 1.37 | 0.63% |
| 2025-06-30 | 2.97 | 3.01 | 2.97 | 3.00 | +1.35% | 1.54 | 0.71% |
| 2025-06-27 | 2.95 | 3.00 | 2.95 | 2.96 | +0.34% | 1.27 | 0.59% |
| 2025-06-26 | 2.97 | 2.99 | 2.95 | 2.95 | -0.67% | 1.60 | 0.74% |
| 2025-06-25 | 2.95 | 2.98 | 2.93 | 2.97 | +0.68% | 1.66 | 0.78% |