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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.44 | 4.49 | 4.26 | 4.29 | -4.88% | 4.19 | 1.33% |
| 2026-03-20 | 4.58 | 4.60 | 4.50 | 4.51 | -0.44% | 3.60 | 1.09% |
| 2026-03-19 | 4.62 | 4.64 | 4.51 | 4.53 | -3.00% | 3.22 | 0.98% |
| 2026-03-18 | 4.69 | 4.72 | 4.58 | 4.67 | -0.43% | 3.09 | 0.92% |
| 2026-03-17 | 4.76 | 4.81 | 4.68 | 4.69 | -1.26% | 3.32 | 0.97% |
| 2026-03-16 | 4.97 | 4.97 | 4.69 | 4.75 | -4.04% | 6.52 | 1.90% |
| 2026-03-13 | 4.86 | 5.02 | 4.81 | 4.95 | +1.43% | 6.36 | 1.78% |
| 2026-03-12 | 5.00 | 5.00 | 4.78 | 4.88 | -2.01% | 6.65 | 1.89% |
| 2026-03-11 | 5.06 | 5.09 | 4.97 | 4.98 | -1.97% | 4.77 | 1.32% |
| 2026-03-10 | 5.06 | 5.13 | 5.03 | 5.08 | +0.99% | 3.88 | 1.06% |
| 2026-03-09 | 5.06 | 5.07 | 4.93 | 5.03 | -0.59% | 4.45 | 1.24% |
| 2026-03-06 | 5.02 | 5.14 | 4.99 | 5.06 | -0.20% | 4.45 | 1.22% |
| 2026-03-05 | 4.93 | 5.18 | 4.93 | 5.07 | +3.26% | 7.90 | 2.15% |
| 2026-03-04 | 4.79 | 4.99 | 4.79 | 4.91 | +1.24% | 4.68 | 1.32% |
| 2026-03-03 | 5.27 | 5.27 | 4.83 | 4.85 | -7.79% | 8.67 | 2.40% |
| 2026-03-02 | 5.19 | 5.35 | 5.16 | 5.26 | -0.19% | 5.52 | 1.45% |
| 2026-02-27 | 5.28 | 5.29 | 5.21 | 5.27 | -0.38% | 4.04 | 1.07% |
| 2026-02-26 | 5.21 | 5.30 | 5.17 | 5.29 | +1.34% | 5.38 | 1.42% |
| 2026-02-25 | 5.17 | 5.23 | 5.12 | 5.22 | +1.36% | 4.93 | 1.31% |
| 2026-02-24 | 5.02 | 5.20 | 5.02 | 5.15 | +3.62% | 6.40 | 1.72% |