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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.20 | 4.27 | 4.18 | 4.20 | -0.24% | 3.18 | 1.05% |
| 2026-04-20 | 4.22 | 4.25 | 4.18 | 4.21 | -0.47% | 5.65 | 1.86% |
| 2026-04-17 | 4.27 | 4.28 | 4.16 | 4.23 | -1.40% | 4.95 | 1.63% |
| 2026-04-16 | 4.29 | 4.33 | 4.20 | 4.29 | 0.00% | 4.50 | 1.47% |
| 2026-04-15 | 4.36 | 4.52 | 4.26 | 4.29 | -1.61% | 6.06 | 1.92% |
| 2026-04-14 | 4.47 | 4.49 | 4.30 | 4.36 | -2.24% | 5.78 | 1.85% |
| 2026-04-13 | 4.59 | 4.59 | 4.45 | 4.46 | -3.04% | 3.77 | 1.16% |
| 2026-04-10 | 4.50 | 4.64 | 4.50 | 4.60 | +2.22% | 3.09 | 0.93% |
| 2026-04-09 | 4.53 | 4.53 | 4.47 | 4.50 | -1.32% | 2.00 | 0.62% |
| 2026-04-08 | 4.52 | 4.56 | 4.50 | 4.56 | +3.17% | 2.93 | 0.90% |
| 2026-04-07 | 4.39 | 4.44 | 4.37 | 4.42 | +0.68% | 1.91 | 0.60% |
| 2026-04-03 | 4.47 | 4.49 | 4.37 | 4.39 | -2.01% | 2.23 | 0.70% |
| 2026-04-02 | 4.56 | 4.62 | 4.44 | 4.48 | -1.75% | 3.34 | 1.02% |
| 2026-04-01 | 4.54 | 4.63 | 4.48 | 4.56 | +1.11% | 3.35 | 1.02% |
| 2026-03-31 | 4.52 | 4.60 | 4.50 | 4.51 | -0.22% | 2.78 | 0.85% |
| 2026-03-30 | 4.41 | 4.53 | 4.41 | 4.52 | +0.89% | 2.32 | 0.72% |
| 2026-03-27 | 4.40 | 4.51 | 4.37 | 4.48 | +0.90% | 2.01 | 0.63% |
| 2026-03-26 | 4.53 | 4.53 | 4.41 | 4.44 | -1.77% | 2.17 | 0.68% |
| 2026-03-25 | 4.46 | 4.55 | 4.45 | 4.52 | +1.35% | 3.28 | 1.01% |
| 2026-03-24 | 4.37 | 4.46 | 4.32 | 4.46 | +3.96% | 3.94 | 1.25% |