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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.47 | 7.59 | 7.45 | 7.53 | +2.31% | 1.69 | 1.33% |
| 2026-02-13 | 7.42 | 7.49 | 7.35 | 7.36 | -1.08% | 1.13 | 0.90% |
| 2026-02-12 | 7.37 | 7.56 | 7.37 | 7.44 | +0.68% | 1.64 | 1.30% |
| 2026-02-11 | 7.46 | 7.48 | 7.38 | 7.39 | -0.94% | 1.09 | 0.87% |
| 2026-02-10 | 7.52 | 7.54 | 7.46 | 7.46 | -0.67% | 1.04 | 0.82% |
| 2026-02-09 | 7.52 | 7.55 | 7.45 | 7.51 | +1.08% | 1.15 | 0.91% |
| 2026-02-06 | 7.34 | 7.57 | 7.26 | 7.43 | +1.09% | 1.70 | 1.36% |
| 2026-02-05 | 7.55 | 7.55 | 7.32 | 7.35 | -2.91% | 1.66 | 1.33% |
| 2026-02-04 | 7.45 | 7.65 | 7.42 | 7.57 | +1.75% | 1.77 | 1.40% |
| 2026-02-03 | 7.39 | 7.45 | 7.34 | 7.44 | +1.92% | 1.24 | 0.99% |
| 2026-02-02 | 7.50 | 7.57 | 7.30 | 7.30 | -3.69% | 2.19 | 1.75% |
| 2026-01-30 | 7.77 | 7.82 | 7.52 | 7.58 | -2.82% | 3.16 | 2.46% |
| 2026-01-29 | 8.00 | 8.03 | 7.78 | 7.80 | -2.74% | 3.01 | 2.27% |
| 2026-01-28 | 8.15 | 8.23 | 8.00 | 8.02 | -2.08% | 3.64 | 2.68% |
| 2026-01-27 | 8.19 | 8.25 | 7.98 | 8.19 | -0.12% | 5.24 | 3.84% |
| 2026-01-26 | 7.87 | 8.62 | 7.87 | 8.20 | +4.59% | 9.53 | 6.79% |
| 2026-01-23 | 7.77 | 7.84 | 7.70 | 7.84 | +1.16% | 2.88 | 2.21% |
| 2026-01-22 | 7.71 | 7.79 | 7.67 | 7.75 | +0.39% | 2.16 | 1.66% |
| 2026-01-21 | 7.60 | 7.76 | 7.52 | 7.72 | +1.05% | 2.23 | 1.73% |
| 2026-01-20 | 7.69 | 7.78 | 7.58 | 7.64 | -0.52% | 1.69 | 1.31% |