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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.79 | 6.86 | 6.78 | 6.86 | +0.29% | 1.01 | 0.88% |
| 2025-08-19 | 6.73 | 6.85 | 6.70 | 6.84 | +1.48% | 1.74 | 1.53% |
| 2025-08-18 | 6.75 | 6.79 | 6.72 | 6.74 | 0.00% | 1.34 | 1.18% |
| 2025-08-15 | 6.68 | 6.76 | 6.68 | 6.74 | +0.60% | 0.95 | 0.84% |
| 2025-08-14 | 6.82 | 6.86 | 6.69 | 6.70 | -1.76% | 1.16 | 1.02% |
| 2025-08-13 | 6.88 | 6.91 | 6.80 | 6.82 | -0.87% | 1.48 | 1.29% |
| 2025-08-12 | 6.73 | 7.03 | 6.65 | 6.88 | +2.38% | 3.17 | 2.74% |
| 2025-08-11 | 6.72 | 6.74 | 6.68 | 6.72 | 0.00% | 0.78 | 0.70% |
| 2025-08-08 | 6.69 | 6.74 | 6.69 | 6.72 | 0.00% | 0.78 | 0.69% |
| 2025-08-07 | 6.79 | 6.82 | 6.71 | 6.72 | -1.32% | 0.92 | 0.82% |
| 2025-08-06 | 6.75 | 6.85 | 6.74 | 6.81 | +2.10% | 1.77 | 1.55% |
| 2025-08-05 | 6.66 | 6.72 | 6.65 | 6.67 | -0.15% | 0.79 | 0.70% |
| 2025-08-04 | 6.58 | 6.68 | 6.54 | 6.68 | +2.30% | 1.05 | 0.94% |
| 2025-08-01 | 6.51 | 6.56 | 6.50 | 6.53 | +0.15% | 0.55 | 0.50% |
| 2025-07-31 | 6.61 | 6.64 | 6.51 | 6.52 | -1.36% | 0.85 | 0.77% |
| 2025-07-30 | 6.66 | 6.71 | 6.56 | 6.61 | -0.60% | 0.89 | 0.80% |
| 2025-07-29 | 6.62 | 6.77 | 6.60 | 6.65 | +0.30% | 1.23 | 1.10% |
| 2025-07-28 | 6.72 | 6.73 | 6.61 | 6.63 | -1.19% | 0.92 | 0.83% |
| 2025-07-25 | 6.74 | 6.77 | 6.69 | 6.71 | -0.59% | 0.82 | 0.72% |
| 2025-07-24 | 6.70 | 6.76 | 6.67 | 6.75 | +0.75% | 0.93 | 0.83% |