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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.81 | 5.91 | 5.62 | 5.65 | -2.59% | 12.83 | 3.11% |
| 2026-01-15 | 5.93 | 5.95 | 5.67 | 5.80 | -3.01% | 16.18 | 3.88% |
| 2026-01-14 | 5.95 | 6.25 | 5.92 | 5.98 | -1.81% | 23.56 | 5.37% |
| 2026-01-13 | 6.42 | 6.49 | 6.02 | 6.09 | -4.99% | 26.64 | 6.00% |
| 2026-01-12 | 6.23 | 6.65 | 6.21 | 6.41 | +3.22% | 44.17 | 9.58% |
| 2026-01-09 | 6.60 | 6.60 | 5.84 | 6.21 | +2.48% | 53.21 | 11.80% |
| 2026-01-08 | 5.74 | 6.06 | 5.63 | 6.06 | +9.98% | 15.48 | 3.63% |
| 2026-01-07 | 4.96 | 5.51 | 4.95 | 5.51 | +9.98% | 24.65 | 6.32% |
| 2026-01-06 | 4.98 | 5.03 | 4.86 | 5.01 | +0.80% | 14.69 | 4.11% |
| 2026-01-05 | 4.86 | 5.03 | 4.81 | 4.97 | +3.97% | 14.49 | 4.07% |
| 2025-12-31 | 4.70 | 4.85 | 4.66 | 4.78 | +2.14% | 11.40 | 3.32% |
| 2025-12-30 | 4.83 | 4.86 | 4.67 | 4.68 | -3.70% | 13.53 | 3.96% |
| 2025-12-29 | 5.04 | 5.04 | 4.81 | 4.86 | -4.33% | 14.31 | 4.07% |
| 2025-12-26 | 4.97 | 5.25 | 4.83 | 5.08 | -1.17% | 27.23 | 7.53% |
| 2025-12-25 | 5.18 | 5.44 | 5.10 | 5.14 | -1.15% | 16.58 | 4.40% |
| 2025-12-24 | 5.10 | 5.29 | 4.98 | 5.20 | -0.76% | 16.60 | 4.47% |
| 2025-12-23 | 5.48 | 5.52 | 5.18 | 5.24 | -6.93% | 20.73 | 5.45% |
| 2025-12-22 | 5.75 | 5.94 | 5.32 | 5.63 | +1.08% | 33.80 | 8.38% |
| 2025-12-19 | 5.56 | 5.74 | 5.51 | 5.57 | +6.71% | 35.97 | 8.83% |
| 2025-12-18 | 5.25 | 5.41 | 5.05 | 5.22 | -1.88% | 26.18 | 6.96% |