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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.91 | 2.96 | 2.91 | 2.95 | +1.03% | 1.35 | 0.64% |
| 2025-06-23 | 2.89 | 2.93 | 2.88 | 2.92 | +0.69% | 1.05 | 0.50% |
| 2025-06-20 | 2.91 | 2.92 | 2.89 | 2.90 | -0.34% | 0.92 | 0.44% |
| 2025-06-19 | 3.01 | 3.02 | 2.89 | 2.91 | -3.32% | 2.89 | 1.36% |
| 2025-06-18 | 3.02 | 3.07 | 3.01 | 3.01 | -0.66% | 2.16 | 0.99% |
| 2025-06-17 | 3.01 | 3.04 | 3.00 | 3.03 | +0.66% | 1.61 | 0.74% |
| 2025-06-16 | 3.03 | 3.06 | 3.00 | 3.01 | -0.99% | 1.94 | 0.89% |
| 2025-06-13 | 3.00 | 3.08 | 2.98 | 3.04 | +1.33% | 3.11 | 1.42% |
| 2025-06-12 | 3.00 | 3.02 | 2.98 | 3.00 | 0.00% | 1.54 | 0.71% |
| 2025-06-11 | 2.99 | 3.02 | 2.99 | 3.00 | 0.00% | 1.53 | 0.71% |
| 2025-06-10 | 3.05 | 3.06 | 2.97 | 3.00 | -1.96% | 2.20 | 1.01% |
| 2025-06-09 | 3.03 | 3.06 | 3.02 | 3.06 | +0.99% | 2.06 | 0.94% |
| 2025-06-06 | 3.02 | 3.05 | 3.00 | 3.03 | 0.00% | 1.62 | 0.74% |
| 2025-06-05 | 3.02 | 3.04 | 3.00 | 3.03 | 0.00% | 1.79 | 0.82% |
| 2025-06-04 | 3.04 | 3.07 | 3.01 | 3.03 | -0.33% | 2.08 | 0.95% |
| 2025-06-03 | 3.02 | 3.04 | 3.00 | 3.04 | +0.33% | 2.13 | 0.98% |
| 2025-05-30 | 3.13 | 3.14 | 3.02 | 3.03 | -3.81% | 3.38 | 1.54% |
| 2025-05-29 | 3.09 | 3.24 | 3.06 | 3.15 | +1.61% | 4.81 | 2.11% |
| 2025-05-28 | 3.07 | 3.15 | 3.04 | 3.10 | +0.98% | 4.18 | 1.86% |
| 2025-05-27 | 3.08 | 3.15 | 3.04 | 3.07 | -0.65% | 4.03 | 1.82% |