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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.84 | 5.32 | 4.79 | 5.32 | +9.92% | 33.40 | 8.90% |
| 2025-12-16 | 5.36 | 5.40 | 4.84 | 4.84 | -10.04% | 26.24 | 7.34% |
| 2025-12-15 | 5.69 | 5.70 | 5.35 | 5.38 | +3.86% | 42.27 | 10.61% |
| 2025-12-12 | 4.70 | 5.18 | 4.66 | 5.18 | +9.98% | 18.97 | 5.22% |
| 2025-12-11 | 4.94 | 5.21 | 4.67 | 4.71 | -0.63% | 34.13 | 9.56% |
| 2025-12-10 | 4.77 | 4.96 | 4.66 | 4.74 | +2.38% | 26.71 | 7.74% |
| 2025-12-09 | 4.88 | 4.91 | 4.45 | 4.63 | -5.89% | 27.42 | 8.27% |
| 2025-12-08 | 4.79 | 5.07 | 4.56 | 4.92 | +6.26% | 43.81 | 12.65% |
| 2025-12-05 | 4.35 | 4.63 | 4.31 | 4.63 | +9.98% | 24.87 | 7.53% |
| 2025-12-04 | 4.08 | 4.21 | 4.08 | 4.21 | +9.92% | 12.16 | 4.03% |
| 2025-12-03 | 3.47 | 3.83 | 3.45 | 3.83 | +10.06% | 16.57 | 6.20% |
| 2025-12-02 | 3.43 | 3.55 | 3.42 | 3.48 | +0.87% | 4.85 | 1.93% |
| 2025-12-01 | 3.25 | 3.52 | 3.24 | 3.45 | +6.15% | 7.19 | 2.93% |
| 2025-11-28 | 3.22 | 3.26 | 3.21 | 3.25 | +0.62% | 1.52 | 0.65% |
| 2025-11-27 | 3.27 | 3.27 | 3.22 | 3.23 | -1.22% | 1.84 | 0.79% |
| 2025-11-26 | 3.29 | 3.30 | 3.26 | 3.27 | -0.61% | 1.55 | 0.66% |
| 2025-11-25 | 3.31 | 3.32 | 3.28 | 3.29 | -0.30% | 2.11 | 0.88% |
| 2025-11-24 | 3.28 | 3.31 | 3.25 | 3.30 | +0.92% | 1.93 | 0.82% |
| 2025-11-21 | 3.33 | 3.35 | 3.26 | 3.27 | -2.68% | 3.39 | 1.42% |
| 2025-11-20 | 3.42 | 3.44 | 3.35 | 3.36 | -1.18% | 2.05 | 0.84% |