沈阳机床 sz.000410
5.72
-1.38%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.79 | 5.84 | 5.65 | 5.72 | -1.38% | 1.16 | 1.03% |
| 2026-05-22 | 5.77 | 5.82 | 5.63 | 5.80 | +0.87% | 1.22 | 1.08% |
| 2026-05-21 | 5.86 | 6.02 | 5.74 | 5.75 | -1.71% | 1.77 | 1.53% |
| 2026-05-20 | 5.99 | 6.00 | 5.82 | 5.85 | -2.66% | 1.24 | 1.07% |
| 2026-05-19 | 5.84 | 6.03 | 5.82 | 6.01 | +2.56% | 1.67 | 1.42% |
| 2026-05-18 | 5.99 | 6.00 | 5.78 | 5.86 | -3.14% | 1.88 | 1.63% |
| 2026-05-15 | 5.93 | 6.17 | 5.85 | 6.05 | +2.02% | 2.29 | 1.92% |
| 2026-05-14 | 6.15 | 6.15 | 5.91 | 5.93 | -3.58% | 1.95 | 1.65% |
| 2026-05-13 | 6.10 | 6.18 | 5.99 | 6.15 | +0.65% | 2.19 | 1.82% |
| 2026-05-12 | 6.19 | 6.28 | 6.07 | 6.11 | -1.13% | 1.98 | 1.63% |
| 2026-05-11 | 6.37 | 6.37 | 6.14 | 6.18 | -2.98% | 2.70 | 2.21% |
| 2026-05-08 | 6.20 | 6.40 | 6.20 | 6.37 | +2.25% | 2.16 | 1.73% |
| 2026-05-07 | 6.14 | 6.37 | 6.13 | 6.23 | +1.63% | 3.10 | 2.51% |
| 2026-05-06 | 6.20 | 6.25 | 6.11 | 6.13 | -0.49% | 1.43 | 1.18% |
| 2026-04-30 | 6.15 | 6.39 | 6.13 | 6.16 | -0.16% | 1.38 | 1.12% |
| 2026-04-29 | 6.04 | 6.26 | 6.03 | 6.17 | -0.80% | 1.53 | 1.26% |
| 2026-04-28 | 6.18 | 6.33 | 6.15 | 6.22 | -0.32% | 1.49 | 1.21% |
| 2026-04-27 | 6.15 | 6.24 | 6.04 | 6.24 | +0.65% | 1.77 | 1.46% |
| 2026-04-24 | 6.60 | 6.66 | 6.01 | 6.20 | -7.19% | 4.89 | 4.00% |
| 2026-04-23 | 6.79 | 6.89 | 6.67 | 6.68 | -2.20% | 1.06 | 0.94% |