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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.52 | 6.58 | 6.46 | 6.56 | +0.77% | 0.68 | 0.62% |
| 2025-06-24 | 6.42 | 6.52 | 6.41 | 6.51 | +1.56% | 0.56 | 0.52% |
| 2025-06-23 | 6.34 | 6.43 | 6.28 | 6.41 | +1.10% | 0.49 | 0.45% |
| 2025-06-20 | 6.37 | 6.40 | 6.32 | 6.34 | -0.31% | 0.39 | 0.36% |
| 2025-06-19 | 6.48 | 6.50 | 6.33 | 6.36 | -2.00% | 0.72 | 0.67% |
| 2025-06-18 | 6.53 | 6.57 | 6.46 | 6.49 | -1.22% | 0.54 | 0.49% |
| 2025-06-17 | 6.52 | 6.58 | 6.49 | 6.57 | +0.77% | 0.53 | 0.48% |
| 2025-06-16 | 6.51 | 6.53 | 6.46 | 6.52 | +0.31% | 0.56 | 0.51% |
| 2025-06-13 | 6.61 | 6.61 | 6.50 | 6.50 | -1.81% | 0.74 | 0.67% |
| 2025-06-12 | 6.70 | 6.70 | 6.59 | 6.62 | -1.19% | 0.88 | 0.79% |
| 2025-06-11 | 6.72 | 6.74 | 6.67 | 6.70 | -0.30% | 0.80 | 0.71% |
| 2025-06-10 | 6.78 | 6.93 | 6.66 | 6.72 | -0.30% | 1.46 | 1.28% |
| 2025-06-09 | 6.70 | 6.77 | 6.70 | 6.74 | +0.75% | 0.63 | 0.56% |
| 2025-06-06 | 6.76 | 6.76 | 6.68 | 6.69 | -0.59% | 0.55 | 0.49% |
| 2025-06-05 | 6.73 | 6.78 | 6.62 | 6.73 | 0.00% | 0.70 | 0.62% |
| 2025-06-04 | 6.71 | 6.77 | 6.69 | 6.73 | +0.75% | 0.77 | 0.68% |
| 2025-06-03 | 6.81 | 6.83 | 6.63 | 6.68 | -4.02% | 1.70 | 1.51% |
| 2025-05-30 | 7.05 | 7.05 | 6.92 | 6.96 | -1.28% | 0.85 | 0.73% |
| 2025-05-29 | 7.00 | 7.07 | 6.96 | 7.05 | +1.00% | 0.78 | 0.66% |
| 2025-05-28 | 7.05 | 7.10 | 6.97 | 6.98 | -0.57% | 0.83 | 0.70% |