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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.38 | 7.46 | 7.33 | 7.41 | +0.41% | 1.83 | 1.47% |
| 2025-09-16 | 7.27 | 7.38 | 7.24 | 7.38 | +1.51% | 2.09 | 1.70% |
| 2025-09-15 | 7.20 | 7.35 | 7.19 | 7.27 | +1.25% | 1.71 | 1.41% |
| 2025-09-12 | 7.27 | 7.30 | 7.16 | 7.18 | -1.10% | 1.45 | 1.19% |
| 2025-09-11 | 7.19 | 7.26 | 7.10 | 7.26 | +0.83% | 1.43 | 1.19% |
| 2025-09-10 | 7.22 | 7.30 | 7.17 | 7.20 | -1.10% | 1.38 | 1.14% |
| 2025-09-09 | 7.30 | 7.33 | 7.19 | 7.28 | -0.82% | 1.94 | 1.59% |
| 2025-09-08 | 7.23 | 7.38 | 7.20 | 7.34 | +1.10% | 2.65 | 2.17% |
| 2025-09-05 | 7.13 | 7.33 | 7.09 | 7.26 | +2.54% | 2.81 | 2.31% |
| 2025-09-04 | 7.27 | 7.33 | 6.98 | 7.08 | -3.54% | 3.10 | 2.57% |
| 2025-09-03 | 7.46 | 7.68 | 7.24 | 7.34 | -1.48% | 4.61 | 3.70% |
| 2025-09-02 | 7.75 | 7.88 | 7.42 | 7.45 | 0.00% | 6.85 | 5.38% |
| 2025-09-01 | 7.21 | 7.58 | 7.10 | 7.45 | +3.33% | 5.36 | 4.32% |
| 2025-08-29 | 6.90 | 7.36 | 6.85 | 7.21 | +4.49% | 4.11 | 3.43% |
| 2025-08-28 | 6.91 | 6.98 | 6.70 | 6.90 | -0.14% | 1.95 | 1.69% |
| 2025-08-27 | 7.00 | 7.19 | 6.90 | 6.91 | -1.29% | 2.46 | 2.07% |
| 2025-08-26 | 6.88 | 7.06 | 6.88 | 7.00 | +0.86% | 1.78 | 1.52% |
| 2025-08-25 | 6.91 | 6.99 | 6.88 | 6.94 | +0.87% | 1.86 | 1.60% |
| 2025-08-22 | 6.86 | 6.91 | 6.84 | 6.88 | +0.29% | 1.31 | 1.13% |
| 2025-08-21 | 6.87 | 6.90 | 6.83 | 6.86 | 0.00% | 1.40 | 1.21% |