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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.12 | 7.18 | 7.09 | 7.14 | -0.28% | 0.94 | 0.79% |
| 2025-12-17 | 7.10 | 7.18 | 7.02 | 7.16 | +0.70% | 1.19 | 1.00% |
| 2025-12-16 | 7.31 | 7.31 | 7.09 | 7.11 | -2.87% | 1.50 | 1.25% |
| 2025-12-15 | 7.26 | 7.47 | 7.24 | 7.32 | +1.24% | 1.81 | 1.47% |
| 2025-12-12 | 7.20 | 7.27 | 7.19 | 7.23 | +0.28% | 1.09 | 0.90% |
| 2025-12-11 | 7.37 | 7.39 | 7.20 | 7.21 | -1.90% | 1.44 | 1.18% |
| 2025-12-10 | 7.30 | 7.37 | 7.27 | 7.35 | +0.55% | 1.22 | 0.99% |
| 2025-12-09 | 7.55 | 7.58 | 7.30 | 7.31 | -3.43% | 2.40 | 1.93% |
| 2025-12-08 | 7.70 | 7.70 | 7.57 | 7.57 | -1.05% | 2.33 | 1.82% |
| 2025-12-05 | 7.55 | 7.68 | 7.47 | 7.65 | +0.92% | 2.12 | 1.66% |
| 2025-12-04 | 7.51 | 7.63 | 7.48 | 7.58 | +0.93% | 1.93 | 1.52% |
| 2025-12-03 | 7.54 | 7.73 | 7.40 | 7.51 | -0.66% | 2.45 | 1.93% |
| 2025-12-02 | 7.52 | 7.74 | 7.43 | 7.56 | +0.53% | 3.03 | 2.37% |
| 2025-12-01 | 7.48 | 7.57 | 7.45 | 7.52 | +0.80% | 1.49 | 1.18% |
| 2025-11-28 | 7.36 | 7.46 | 7.32 | 7.46 | +1.50% | 1.16 | 0.93% |
| 2025-11-27 | 7.48 | 7.53 | 7.34 | 7.35 | -1.47% | 1.81 | 1.45% |
| 2025-11-26 | 7.60 | 7.63 | 7.42 | 7.46 | -1.84% | 1.92 | 1.52% |
| 2025-11-25 | 7.62 | 7.73 | 7.58 | 7.60 | +0.40% | 2.22 | 1.73% |
| 2025-11-24 | 7.50 | 7.62 | 7.48 | 7.57 | +1.47% | 1.71 | 1.34% |
| 2025-11-21 | 7.62 | 7.69 | 7.39 | 7.46 | -3.49% | 3.33 | 2.63% |