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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.39 | 3.41 | 3.37 | 3.41 | +0.59% | 2.15 | 0.88% |
| 2025-09-15 | 3.41 | 3.44 | 3.36 | 3.39 | -0.29% | 2.47 | 1.01% |
| 2025-09-12 | 3.40 | 3.43 | 3.38 | 3.40 | 0.00% | 2.81 | 1.14% |
| 2025-09-11 | 3.36 | 3.40 | 3.32 | 3.40 | +1.19% | 3.20 | 1.32% |
| 2025-09-10 | 3.33 | 3.37 | 3.33 | 3.36 | +0.60% | 1.79 | 0.74% |
| 2025-09-09 | 3.35 | 3.37 | 3.32 | 3.34 | -0.60% | 2.00 | 0.83% |
| 2025-09-08 | 3.34 | 3.38 | 3.33 | 3.36 | +0.60% | 2.60 | 1.07% |
| 2025-09-05 | 3.26 | 3.34 | 3.23 | 3.34 | +2.45% | 2.64 | 1.11% |
| 2025-09-04 | 3.27 | 3.31 | 3.23 | 3.26 | -0.61% | 2.54 | 1.08% |
| 2025-09-03 | 3.38 | 3.40 | 3.27 | 3.28 | -2.96% | 3.11 | 1.30% |
| 2025-09-02 | 3.35 | 3.40 | 3.28 | 3.38 | +1.50% | 4.33 | 1.79% |
| 2025-09-01 | 3.32 | 3.35 | 3.29 | 3.33 | +0.60% | 2.34 | 0.97% |
| 2025-08-29 | 3.35 | 3.37 | 3.31 | 3.31 | -1.19% | 2.25 | 0.94% |
| 2025-08-28 | 3.33 | 3.37 | 3.25 | 3.35 | +0.30% | 3.43 | 1.44% |
| 2025-08-27 | 3.41 | 3.45 | 3.34 | 3.34 | -2.05% | 4.32 | 1.76% |
| 2025-08-26 | 3.41 | 3.42 | 3.37 | 3.41 | 0.00% | 3.12 | 1.27% |
| 2025-08-25 | 3.38 | 3.43 | 3.37 | 3.41 | +1.19% | 4.28 | 1.75% |
| 2025-08-22 | 3.34 | 3.37 | 3.31 | 3.37 | +0.60% | 2.93 | 1.22% |
| 2025-08-21 | 3.36 | 3.38 | 3.33 | 3.35 | 0.00% | 3.06 | 1.26% |
| 2025-08-20 | 3.30 | 3.35 | 3.29 | 3.35 | +1.52% | 3.21 | 1.34% |