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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.50 | 7.79 | 7.47 | 7.68 | +2.40% | 2.91 | 2.25% |
| 2026-01-16 | 7.50 | 7.56 | 7.44 | 7.50 | +0.27% | 2.07 | 1.65% |
| 2026-01-15 | 7.53 | 7.59 | 7.45 | 7.48 | -1.45% | 2.12 | 1.68% |
| 2026-01-14 | 7.66 | 7.76 | 7.49 | 7.59 | -0.65% | 3.38 | 2.63% |
| 2026-01-13 | 7.80 | 7.84 | 7.62 | 7.64 | -1.93% | 2.81 | 2.17% |
| 2026-01-12 | 7.69 | 7.84 | 7.62 | 7.79 | +1.43% | 3.27 | 2.50% |
| 2026-01-09 | 7.73 | 7.83 | 7.60 | 7.68 | -0.26% | 3.07 | 2.37% |
| 2026-01-08 | 7.55 | 7.80 | 7.54 | 7.70 | +1.99% | 3.73 | 2.88% |
| 2026-01-07 | 7.47 | 7.70 | 7.46 | 7.55 | +2.03% | 4.06 | 3.18% |
| 2026-01-06 | 7.24 | 7.46 | 7.24 | 7.40 | +1.93% | 2.74 | 2.21% |
| 2026-01-05 | 7.15 | 7.29 | 7.13 | 7.26 | +1.54% | 1.88 | 1.54% |
| 2025-12-31 | 7.25 | 7.25 | 7.09 | 7.15 | -0.97% | 1.36 | 1.14% |
| 2025-12-30 | 7.15 | 7.27 | 7.12 | 7.22 | +0.56% | 1.28 | 1.05% |
| 2025-12-29 | 7.28 | 7.30 | 7.16 | 7.18 | -1.78% | 1.35 | 1.12% |
| 2025-12-26 | 7.30 | 7.38 | 7.24 | 7.31 | +0.55% | 1.89 | 1.54% |
| 2025-12-25 | 7.20 | 7.29 | 7.18 | 7.27 | +0.97% | 1.28 | 1.05% |
| 2025-12-24 | 7.10 | 7.21 | 7.06 | 7.20 | +1.55% | 1.37 | 1.14% |
| 2025-12-23 | 7.21 | 7.22 | 7.06 | 7.09 | -1.94% | 1.36 | 1.13% |
| 2025-12-22 | 7.23 | 7.27 | 7.19 | 7.23 | +0.14% | 1.31 | 1.08% |
| 2025-12-19 | 7.16 | 7.24 | 7.14 | 7.22 | +1.12% | 1.19 | 0.98% |