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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.63 | 3.69 | 3.58 | 3.63 | -0.55% | 7.05 | 2.69% |
| 2025-10-21 | 3.44 | 3.77 | 3.43 | 3.65 | +6.41% | 10.67 | 4.04% |
| 2025-10-20 | 3.40 | 3.45 | 3.37 | 3.43 | +1.78% | 2.95 | 1.20% |
| 2025-10-17 | 3.49 | 3.51 | 3.36 | 3.37 | -3.99% | 3.72 | 1.51% |
| 2025-10-16 | 3.59 | 3.60 | 3.48 | 3.51 | -2.50% | 4.12 | 1.62% |
| 2025-10-15 | 3.57 | 3.69 | 3.55 | 3.60 | -0.28% | 4.94 | 1.90% |
| 2025-10-14 | 3.60 | 3.76 | 3.54 | 3.61 | +1.40% | 7.87 | 3.01% |
| 2025-10-13 | 3.45 | 3.59 | 3.44 | 3.56 | +0.56% | 5.99 | 2.34% |
| 2025-10-10 | 3.55 | 3.61 | 3.47 | 3.54 | +0.57% | 6.52 | 2.55% |
| 2025-10-09 | 3.31 | 3.53 | 3.31 | 3.52 | +7.32% | 8.34 | 3.33% |
| 2025-09-30 | 3.28 | 3.33 | 3.26 | 3.28 | -1.20% | 1.94 | 0.82% |
| 2025-09-29 | 3.29 | 3.33 | 3.25 | 3.32 | +0.61% | 1.97 | 0.83% |
| 2025-09-26 | 3.33 | 3.37 | 3.30 | 3.30 | -1.20% | 2.38 | 0.99% |
| 2025-09-25 | 3.35 | 3.41 | 3.32 | 3.34 | -0.30% | 2.41 | 0.99% |
| 2025-09-24 | 3.33 | 3.35 | 3.30 | 3.35 | 0.00% | 1.71 | 0.71% |
| 2025-09-23 | 3.37 | 3.41 | 3.26 | 3.35 | -0.59% | 2.80 | 1.17% |
| 2025-09-22 | 3.40 | 3.40 | 3.32 | 3.37 | -0.88% | 2.41 | 1.00% |
| 2025-09-19 | 3.46 | 3.48 | 3.37 | 3.40 | -1.73% | 3.46 | 1.41% |
| 2025-09-18 | 3.39 | 3.54 | 3.38 | 3.46 | +1.76% | 6.90 | 2.76% |
| 2025-09-17 | 3.40 | 3.40 | 3.37 | 3.40 | -0.29% | 1.90 | 0.78% |