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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.74 | 6.79 | 6.68 | 6.70 | -1.03% | 1.04 | 0.92% |
| 2025-07-22 | 6.75 | 6.79 | 6.71 | 6.77 | 0.00% | 0.77 | 0.68% |
| 2025-07-21 | 6.69 | 6.77 | 6.68 | 6.77 | +1.50% | 0.92 | 0.81% |
| 2025-07-18 | 6.69 | 6.71 | 6.66 | 6.67 | -0.30% | 0.65 | 0.58% |
| 2025-07-17 | 6.72 | 6.73 | 6.65 | 6.69 | -0.30% | 0.75 | 0.67% |
| 2025-07-16 | 6.67 | 6.78 | 6.63 | 6.71 | +0.60% | 1.03 | 0.91% |
| 2025-07-15 | 6.88 | 6.92 | 6.62 | 6.67 | +1.06% | 1.62 | 1.44% |
| 2025-07-14 | 6.54 | 6.66 | 6.52 | 6.60 | +0.92% | 0.96 | 0.87% |
| 2025-07-11 | 6.49 | 6.55 | 6.46 | 6.54 | +0.77% | 0.77 | 0.71% |
| 2025-07-10 | 6.47 | 6.51 | 6.44 | 6.49 | +0.46% | 0.56 | 0.52% |
| 2025-07-09 | 6.46 | 6.50 | 6.42 | 6.46 | 0.00% | 0.54 | 0.50% |
| 2025-07-08 | 6.42 | 6.46 | 6.41 | 6.46 | +0.47% | 0.42 | 0.39% |
| 2025-07-07 | 6.39 | 6.44 | 6.36 | 6.43 | +0.63% | 0.32 | 0.29% |
| 2025-07-04 | 6.44 | 6.45 | 6.38 | 6.39 | -0.78% | 0.46 | 0.42% |
| 2025-07-03 | 6.45 | 6.47 | 6.41 | 6.44 | 0.00% | 0.40 | 0.37% |
| 2025-07-02 | 6.51 | 6.51 | 6.42 | 6.44 | -1.08% | 0.66 | 0.61% |
| 2025-07-01 | 6.56 | 6.56 | 6.47 | 6.51 | -0.61% | 0.54 | 0.50% |
| 2025-06-30 | 6.55 | 6.57 | 6.51 | 6.55 | +0.15% | 0.50 | 0.45% |
| 2025-06-27 | 6.50 | 6.56 | 6.50 | 6.54 | +0.77% | 0.52 | 0.48% |
| 2025-06-26 | 6.54 | 6.58 | 6.49 | 6.49 | -1.07% | 0.65 | 0.60% |