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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.50 | 6.56 | 6.42 | 6.55 | +2.18% | 1.08 | 0.99% |
| 2026-03-23 | 6.55 | 6.64 | 6.35 | 6.41 | -3.90% | 1.68 | 1.54% |
| 2026-03-20 | 6.98 | 7.02 | 6.66 | 6.67 | -4.17% | 1.75 | 1.53% |
| 2026-03-19 | 7.16 | 7.16 | 6.93 | 6.96 | -3.73% | 1.73 | 1.46% |
| 2026-03-18 | 7.21 | 7.26 | 7.12 | 7.23 | +0.42% | 1.28 | 1.06% |
| 2026-03-17 | 7.39 | 7.39 | 7.19 | 7.20 | -1.91% | 1.52 | 1.24% |
| 2026-03-16 | 7.46 | 7.47 | 7.26 | 7.34 | -2.26% | 2.15 | 1.74% |
| 2026-03-13 | 7.57 | 7.72 | 7.51 | 7.51 | -1.96% | 2.09 | 1.63% |
| 2026-03-12 | 7.63 | 7.80 | 7.55 | 7.66 | -0.78% | 2.72 | 2.11% |
| 2026-03-11 | 7.83 | 8.06 | 7.71 | 7.72 | +1.71% | 5.13 | 3.89% |
| 2026-03-10 | 7.51 | 7.61 | 7.47 | 7.59 | +2.02% | 1.53 | 1.20% |
| 2026-03-09 | 7.53 | 7.53 | 7.30 | 7.44 | -2.11% | 2.00 | 1.61% |
| 2026-03-06 | 7.40 | 7.61 | 7.37 | 7.60 | +2.29% | 1.72 | 1.36% |
| 2026-03-05 | 7.39 | 7.51 | 7.39 | 7.43 | +1.78% | 1.54 | 1.23% |
| 2026-03-04 | 7.20 | 7.42 | 7.16 | 7.30 | +0.27% | 1.64 | 1.34% |
| 2026-03-03 | 7.79 | 7.82 | 7.27 | 7.28 | -6.91% | 3.53 | 2.80% |
| 2026-03-02 | 7.72 | 7.89 | 7.68 | 7.82 | +0.39% | 2.73 | 2.08% |
| 2026-02-27 | 7.67 | 7.79 | 7.64 | 7.79 | +1.04% | 1.88 | 1.44% |
| 2026-02-26 | 7.71 | 7.79 | 7.66 | 7.71 | +0.26% | 1.73 | 1.33% |
| 2026-02-25 | 7.53 | 7.71 | 7.48 | 7.69 | +2.12% | 2.45 | 1.91% |