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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.68 | 6.84 | 6.60 | 6.83 | +2.25% | 1.56 | 1.38% |
| 2026-04-21 | 6.74 | 6.75 | 6.64 | 6.68 | -1.18% | 0.76 | 0.68% |
| 2026-04-20 | 6.70 | 6.81 | 6.67 | 6.76 | +0.45% | 1.00 | 0.88% |
| 2026-04-17 | 6.70 | 6.81 | 6.61 | 6.73 | +0.15% | 1.13 | 1.00% |
| 2026-04-16 | 6.61 | 6.74 | 6.61 | 6.72 | +1.66% | 0.86 | 0.76% |
| 2026-04-15 | 6.76 | 6.77 | 6.60 | 6.61 | -2.07% | 0.87 | 0.78% |
| 2026-04-14 | 6.77 | 6.77 | 6.67 | 6.75 | +0.45% | 0.64 | 0.57% |
| 2026-04-13 | 6.65 | 6.77 | 6.61 | 6.72 | +0.90% | 0.73 | 0.65% |
| 2026-04-10 | 6.64 | 6.73 | 6.64 | 6.66 | +0.76% | 0.70 | 0.62% |
| 2026-04-09 | 6.65 | 6.67 | 6.56 | 6.61 | -1.49% | 0.76 | 0.69% |
| 2026-04-08 | 6.63 | 6.71 | 6.59 | 6.71 | +3.23% | 1.03 | 0.92% |
| 2026-04-07 | 6.44 | 6.53 | 6.44 | 6.50 | +1.09% | 0.44 | 0.41% |
| 2026-04-03 | 6.55 | 6.59 | 6.40 | 6.43 | -1.68% | 0.68 | 0.63% |
| 2026-04-02 | 6.70 | 6.71 | 6.48 | 6.54 | -2.97% | 1.05 | 0.95% |
| 2026-04-01 | 6.65 | 6.80 | 6.58 | 6.74 | +2.74% | 1.49 | 1.33% |
| 2026-03-31 | 6.59 | 6.66 | 6.54 | 6.56 | -0.46% | 0.91 | 0.82% |
| 2026-03-30 | 6.48 | 6.66 | 6.42 | 6.59 | +0.15% | 1.01 | 0.92% |
| 2026-03-27 | 6.40 | 6.61 | 6.38 | 6.58 | +1.39% | 0.94 | 0.85% |
| 2026-03-26 | 6.59 | 6.60 | 6.44 | 6.49 | -1.82% | 0.94 | 0.86% |
| 2026-03-25 | 6.60 | 6.62 | 6.57 | 6.61 | +0.92% | 1.05 | 0.94% |