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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.41 | 3.44 | 3.37 | 3.40 | -0.58% | 2.44 | 0.99% |
| 2025-11-18 | 3.51 | 3.53 | 3.40 | 3.42 | -3.12% | 3.88 | 1.57% |
| 2025-11-17 | 3.57 | 3.60 | 3.51 | 3.53 | -1.67% | 3.97 | 1.55% |
| 2025-11-14 | 3.64 | 3.74 | 3.59 | 3.59 | -0.55% | 6.95 | 2.64% |
| 2025-11-13 | 3.56 | 3.64 | 3.54 | 3.61 | +0.84% | 3.76 | 1.45% |
| 2025-11-12 | 3.69 | 3.69 | 3.55 | 3.58 | -2.72% | 5.16 | 1.99% |
| 2025-11-11 | 3.69 | 3.75 | 3.66 | 3.68 | -0.27% | 4.01 | 1.51% |
| 2025-11-10 | 3.73 | 3.75 | 3.67 | 3.69 | -0.81% | 3.60 | 1.35% |
| 2025-11-07 | 3.73 | 3.83 | 3.71 | 3.72 | -1.33% | 5.64 | 2.08% |
| 2025-11-06 | 3.71 | 3.83 | 3.71 | 3.77 | +1.62% | 6.88 | 2.53% |
| 2025-11-05 | 3.66 | 3.74 | 3.63 | 3.71 | +0.54% | 5.11 | 1.91% |
| 2025-11-04 | 3.67 | 3.74 | 3.66 | 3.69 | -0.54% | 4.71 | 1.77% |
| 2025-11-03 | 3.59 | 3.77 | 3.58 | 3.71 | +4.80% | 8.54 | 3.21% |
| 2025-10-31 | 3.63 | 3.65 | 3.53 | 3.54 | -2.48% | 4.65 | 1.81% |
| 2025-10-30 | 3.64 | 3.72 | 3.58 | 3.63 | -0.82% | 5.66 | 2.16% |
| 2025-10-29 | 3.66 | 3.74 | 3.65 | 3.66 | -0.54% | 5.55 | 2.09% |
| 2025-10-28 | 3.69 | 3.75 | 3.64 | 3.68 | -0.54% | 7.13 | 2.68% |
| 2025-10-27 | 3.60 | 3.72 | 3.57 | 3.70 | +3.06% | 8.24 | 3.13% |
| 2025-10-24 | 3.66 | 3.68 | 3.54 | 3.59 | -2.18% | 5.67 | 2.19% |
| 2025-10-23 | 3.59 | 3.70 | 3.51 | 3.67 | +1.10% | 7.21 | 2.77% |