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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.06 | 7.06 | 7.00 | 7.02 | -0.71% | 0.69 | 0.59% |
| 2025-05-26 | 7.04 | 7.10 | 7.00 | 7.07 | +0.14% | 0.87 | 0.73% |
| 2025-05-23 | 7.08 | 7.24 | 7.06 | 7.06 | -0.14% | 1.00 | 0.84% |
| 2025-05-22 | 7.23 | 7.26 | 7.07 | 7.07 | -2.62% | 1.16 | 0.96% |
| 2025-05-21 | 7.13 | 7.33 | 7.10 | 7.26 | +0.97% | 1.90 | 1.57% |
| 2025-05-20 | 7.16 | 7.31 | 7.12 | 7.19 | +0.28% | 1.54 | 1.28% |
| 2025-05-19 | 7.01 | 7.19 | 6.99 | 7.17 | +3.61% | 1.83 | 1.53% |
| 2025-05-16 | 6.88 | 7.04 | 6.86 | 6.92 | +0.44% | 1.06 | 0.91% |
| 2025-05-15 | 6.95 | 6.97 | 6.83 | 6.89 | -0.86% | 0.86 | 0.75% |
| 2025-05-14 | 6.98 | 7.03 | 6.93 | 6.95 | -0.71% | 0.76 | 0.65% |
| 2025-05-13 | 7.17 | 7.19 | 6.98 | 7.00 | -1.13% | 0.95 | 0.80% |
| 2025-05-12 | 7.02 | 7.13 | 7.02 | 7.08 | +1.29% | 0.87 | 0.74% |
| 2025-05-09 | 6.98 | 7.00 | 6.88 | 6.99 | +0.29% | 0.85 | 0.73% |
| 2025-05-08 | 6.93 | 7.04 | 6.92 | 6.97 | +0.87% | 1.12 | 0.95% |
| 2025-05-07 | 6.97 | 7.00 | 6.86 | 6.91 | 0.00% | 0.91 | 0.79% |
| 2025-05-06 | 6.83 | 6.91 | 6.77 | 6.91 | +1.77% | 1.01 | 0.88% |