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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.07 | 5.09 | 4.97 | 4.97 | -4.05% | 6.92 | 1.91% |
| 2026-02-12 | 5.14 | 5.23 | 5.08 | 5.18 | +0.97% | 3.98 | 1.07% |
| 2026-02-11 | 5.16 | 5.19 | 5.12 | 5.13 | -0.77% | 3.27 | 0.88% |
| 2026-02-10 | 5.20 | 5.21 | 5.09 | 5.17 | -0.39% | 4.31 | 1.16% |
| 2026-02-09 | 5.18 | 5.25 | 5.15 | 5.19 | +1.37% | 4.37 | 1.17% |
| 2026-02-06 | 5.12 | 5.22 | 5.10 | 5.12 | -0.78% | 4.69 | 1.26% |
| 2026-02-05 | 5.26 | 5.26 | 5.12 | 5.16 | -1.15% | 4.94 | 1.32% |
| 2026-02-04 | 5.17 | 5.28 | 5.14 | 5.22 | +0.77% | 5.54 | 1.48% |
| 2026-02-03 | 5.09 | 5.19 | 5.06 | 5.18 | +2.78% | 5.31 | 1.43% |
| 2026-02-02 | 5.11 | 5.22 | 5.03 | 5.04 | -1.56% | 5.51 | 1.49% |
| 2026-01-30 | 5.20 | 5.23 | 5.01 | 5.12 | -1.35% | 6.38 | 1.73% |
| 2026-01-29 | 5.25 | 5.32 | 5.15 | 5.19 | -0.95% | 6.32 | 1.68% |
| 2026-01-28 | 5.28 | 5.29 | 5.15 | 5.24 | -1.32% | 7.18 | 1.91% |
| 2026-01-27 | 5.38 | 5.48 | 5.18 | 5.31 | -2.03% | 9.93 | 2.61% |
| 2026-01-26 | 5.84 | 5.87 | 5.42 | 5.42 | -6.55% | 14.04 | 3.49% |
| 2026-01-23 | 5.68 | 5.81 | 5.53 | 5.80 | +2.11% | 15.08 | 3.67% |
| 2026-01-22 | 5.47 | 5.74 | 5.46 | 5.68 | +4.80% | 18.46 | 4.55% |
| 2026-01-21 | 5.40 | 5.48 | 5.33 | 5.42 | -0.18% | 6.54 | 1.67% |
| 2026-01-20 | 5.69 | 5.70 | 5.34 | 5.43 | -3.89% | 11.07 | 2.81% |
| 2026-01-19 | 5.59 | 5.80 | 5.57 | 5.65 | 0.00% | 8.86 | 2.17% |