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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.02 | 8.06 | 7.72 | 7.73 | -3.38% | 3.75 | 2.84% |
| 2025-11-19 | 8.20 | 8.29 | 7.91 | 8.00 | -3.73% | 4.70 | 3.47% |
| 2025-11-18 | 8.31 | 8.53 | 8.24 | 8.31 | +0.12% | 4.36 | 3.10% |
| 2025-11-17 | 8.62 | 8.64 | 8.29 | 8.30 | -2.12% | 5.07 | 3.60% |
| 2025-11-14 | 8.70 | 9.15 | 8.48 | 8.48 | -3.31% | 7.99 | 5.40% |
| 2025-11-13 | 8.66 | 8.87 | 8.63 | 8.77 | -0.57% | 5.82 | 3.96% |
| 2025-11-12 | 8.30 | 9.15 | 8.19 | 8.82 | +5.88% | 10.01 | 6.91% |
| 2025-11-11 | 8.38 | 8.41 | 8.18 | 8.33 | -1.42% | 5.58 | 4.01% |
| 2025-11-10 | 8.09 | 8.56 | 7.95 | 8.45 | +6.16% | 8.53 | 6.13% |
| 2025-11-07 | 7.91 | 8.26 | 7.89 | 7.96 | 0.00% | 5.69 | 4.20% |
| 2025-11-06 | 7.81 | 8.07 | 7.75 | 7.96 | +1.40% | 4.69 | 3.52% |
| 2025-11-05 | 7.86 | 7.87 | 7.73 | 7.85 | -1.88% | 4.29 | 3.27% |
| 2025-11-04 | 7.88 | 8.18 | 7.78 | 8.00 | +1.39% | 7.24 | 5.37% |
| 2025-11-03 | 7.77 | 7.89 | 7.72 | 7.89 | +1.68% | 4.19 | 3.19% |
| 2025-10-31 | 7.87 | 7.90 | 7.72 | 7.76 | -1.65% | 4.26 | 3.26% |
| 2025-10-30 | 7.70 | 8.05 | 7.56 | 7.89 | +0.38% | 8.71 | 6.59% |
| 2025-10-29 | 7.68 | 7.89 | 7.64 | 7.86 | +2.08% | 4.97 | 3.79% |
| 2025-10-28 | 7.78 | 7.79 | 7.66 | 7.70 | -1.28% | 3.04 | 2.35% |
| 2025-10-27 | 7.76 | 7.87 | 7.68 | 7.80 | +0.91% | 4.80 | 3.66% |
| 2025-10-24 | 7.80 | 7.91 | 7.67 | 7.73 | -0.77% | 5.08 | 3.90% |