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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.66 | 8.01 | 7.65 | 7.79 | -0.51% | 10.20 | 7.78% |
| 2025-10-22 | 7.11 | 7.83 | 7.07 | 7.83 | +9.97% | 7.35 | 5.67% |
| 2025-10-21 | 7.09 | 7.16 | 7.03 | 7.12 | +1.28% | 1.29 | 1.08% |
| 2025-10-20 | 7.09 | 7.17 | 6.99 | 7.03 | -0.28% | 1.50 | 1.26% |
| 2025-10-17 | 7.34 | 7.35 | 7.03 | 7.05 | -3.95% | 2.01 | 1.67% |
| 2025-10-16 | 7.40 | 7.60 | 7.31 | 7.34 | -0.68% | 1.91 | 1.53% |
| 2025-10-15 | 7.43 | 7.47 | 7.29 | 7.39 | -1.07% | 1.95 | 1.57% |
| 2025-10-14 | 7.62 | 7.65 | 7.43 | 7.47 | -1.71% | 2.42 | 1.91% |
| 2025-10-13 | 7.25 | 7.65 | 7.24 | 7.60 | +1.74% | 3.49 | 2.77% |
| 2025-10-10 | 7.55 | 7.58 | 7.42 | 7.47 | -1.84% | 2.17 | 1.73% |
| 2025-10-09 | 7.41 | 7.72 | 7.36 | 7.61 | +5.40% | 4.84 | 3.80% |
| 2025-09-30 | 7.19 | 7.50 | 7.19 | 7.22 | +2.56% | 2.62 | 2.13% |
| 2025-09-29 | 6.99 | 7.08 | 6.89 | 7.04 | +0.72% | 0.93 | 0.79% |
| 2025-09-26 | 7.08 | 7.11 | 6.99 | 6.99 | -1.69% | 0.92 | 0.77% |
| 2025-09-25 | 7.20 | 7.21 | 7.11 | 7.11 | -1.25% | 0.88 | 0.73% |
| 2025-09-24 | 7.02 | 7.22 | 7.01 | 7.20 | +1.98% | 1.18 | 0.98% |
| 2025-09-23 | 7.14 | 7.17 | 6.91 | 7.06 | -1.12% | 1.39 | 1.18% |
| 2025-09-22 | 7.17 | 7.18 | 7.07 | 7.14 | -0.56% | 1.03 | 0.86% |
| 2025-09-19 | 7.27 | 7.27 | 7.12 | 7.18 | -0.97% | 1.45 | 1.20% |
| 2025-09-18 | 7.40 | 7.44 | 7.19 | 7.25 | -2.16% | 1.97 | 1.60% |