沈阳机床(000410)股票行情
沈阳机床(000410)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 7.20 | 7.27 | 0.09 | 1.25% | 7.19 | 7.35 | 236234 | 17133.15 | 1.41% |
| 2025-09-12 | 7.27 | 7.18 | -0.08 | -1.10% | 7.16 | 7.30 | 200707 | 14492.86 | 1.19% |
| 2025-09-11 | 7.19 | 7.26 | 0.06 | 0.83% | 7.10 | 7.26 | 199266 | 14345.95 | 1.19% |
| 2025-09-10 | 7.22 | 7.20 | -0.08 | -1.10% | 7.17 | 7.30 | 190897 | 13783.00 | 1.14% |
| 2025-09-09 | 7.30 | 7.28 | -0.06 | -0.82% | 7.19 | 7.33 | 267320 | 19421.38 | 1.59% |
| 2025-09-08 | 7.23 | 7.34 | 0.08 | 1.10% | 7.20 | 7.38 | 363937 | 26545.13 | 2.17% |
| 2025-09-05 | 7.13 | 7.26 | 0.18 | 2.54% | 7.09 | 7.33 | 388461 | 28073.94 | 2.31% |
| 2025-09-04 | 7.27 | 7.08 | -0.26 | -3.54% | 6.98 | 7.33 | 432353 | 30983.48 | 2.57% |
| 2025-09-03 | 7.46 | 7.34 | -0.11 | -1.48% | 7.24 | 7.68 | 621978 | 46124.71 | 3.70% |
| 2025-09-02 | 7.75 | 7.45 | 0.00 | 0.00% | 7.42 | 7.88 | 904751 | 68478.46 | 5.38% |
| 2025-09-01 | 7.21 | 7.45 | 0.24 | 3.33% | 7.10 | 7.58 | 726689 | 53603.64 | 4.32% |
| 2025-08-29 | 6.90 | 7.21 | 0.31 | 4.49% | 6.85 | 7.36 | 577143 | 41058.18 | 3.43% |
| 2025-08-28 | 6.91 | 6.90 | -0.01 | -0.14% | 6.70 | 6.98 | 284399 | 19487.12 | 1.69% |
| 2025-08-27 | 7.00 | 6.91 | -0.09 | -1.29% | 6.90 | 7.19 | 347840 | 24569.27 | 2.07% |
| 2025-08-26 | 6.88 | 7.00 | 0.06 | 0.86% | 6.88 | 7.06 | 255174 | 17813.13 | 1.52% |
| 2025-08-25 | 6.91 | 6.94 | 0.06 | 0.87% | 6.88 | 6.99 | 268807 | 18643.01 | 1.60% |
| 2025-08-22 | 6.86 | 6.88 | 0.02 | 0.29% | 6.84 | 6.91 | 190728 | 13107.55 | 1.13% |
| 2025-08-21 | 6.87 | 6.86 | 0.00 | 0.00% | 6.83 | 6.90 | 204079 | 14006.10 | 1.21% |
| 2025-08-20 | 6.79 | 6.86 | 0.02 | 0.29% | 6.78 | 6.86 | 147897 | 10099.83 | 0.88% |
| 2025-08-19 | 6.73 | 6.84 | 0.10 | 1.48% | 6.70 | 6.85 | 256782 | 17414.75 | 1.53% |
| 2025-08-18 | 6.75 | 6.74 | 0.00 | 0.00% | 6.72 | 6.79 | 198907 | 13438.03 | 1.18% |
| 2025-08-15 | 6.68 | 6.74 | 0.04 | 0.60% | 6.68 | 6.76 | 141008 | 9501.92 | 0.84% |
| 2025-08-14 | 6.82 | 6.70 | -0.12 | -1.76% | 6.69 | 6.86 | 171786 | 11588.09 | 1.02% |
| 2025-08-13 | 6.88 | 6.82 | -0.06 | -0.87% | 6.80 | 6.91 | 216485 | 14776.97 | 1.29% |
| 2025-08-12 | 6.73 | 6.88 | 0.16 | 2.38% | 6.65 | 7.03 | 461269 | 31697.02 | 2.74% |
| 2025-08-11 | 6.72 | 6.72 | 0.00 | 0.00% | 6.68 | 6.74 | 116919 | 7849.92 | 0.70% |
| 2025-08-08 | 6.69 | 6.72 | 0.00 | 0.00% | 6.69 | 6.74 | 116182 | 7809.30 | 0.69% |
| 2025-08-07 | 6.79 | 6.72 | -0.09 | -1.32% | 6.71 | 6.82 | 137190 | 9246.70 | 0.82% |
| 2025-08-06 | 6.75 | 6.81 | 0.14 | 2.10% | 6.74 | 6.85 | 261139 | 17730.13 | 1.55% |
| 2025-08-05 | 6.66 | 6.67 | -0.01 | -0.15% | 6.65 | 6.72 | 118001 | 7886.64 | 0.70% |
| 2025-08-04 | 6.58 | 6.68 | 0.15 | 2.30% | 6.54 | 6.68 | 158501 | 10505.64 | 0.94% |
| 2025-08-01 | 6.51 | 6.53 | 0.01 | 0.15% | 6.50 | 6.56 | 84323 | 5504.84 | 0.50% |
| 2025-07-31 | 6.61 | 6.52 | -0.09 | -1.36% | 6.51 | 6.64 | 129052 | 8474.73 | 0.77% |
| 2025-07-30 | 6.66 | 6.61 | -0.04 | -0.60% | 6.56 | 6.71 | 134916 | 8944.68 | 0.80% |
| 2025-07-29 | 6.62 | 6.65 | 0.02 | 0.30% | 6.60 | 6.77 | 184092 | 12265.07 | 1.10% |
| 2025-07-28 | 6.72 | 6.63 | -0.08 | -1.19% | 6.61 | 6.73 | 138868 | 9231.92 | 0.83% |
| 2025-07-25 | 6.74 | 6.71 | -0.04 | -0.59% | 6.69 | 6.77 | 121488 | 8159.68 | 0.72% |
| 2025-07-24 | 6.70 | 6.75 | 0.05 | 0.75% | 6.67 | 6.76 | 138974 | 9335.33 | 0.83% |
| 2025-07-23 | 6.74 | 6.70 | -0.07 | -1.03% | 6.68 | 6.79 | 154522 | 10405.56 | 0.92% |
| 2025-07-22 | 6.75 | 6.77 | 0.00 | 0.00% | 6.71 | 6.79 | 114023 | 7694.67 | 0.68% |
| 2025-07-21 | 6.69 | 6.77 | 0.10 | 1.50% | 6.68 | 6.77 | 136678 | 9203.70 | 0.81% |
| 2025-07-18 | 6.69 | 6.67 | -0.02 | -0.30% | 6.66 | 6.71 | 96901 | 6469.21 | 0.58% |
| 2025-07-17 | 6.72 | 6.69 | -0.02 | -0.30% | 6.65 | 6.73 | 112502 | 7503.52 | 0.67% |
| 2025-07-16 | 6.67 | 6.71 | 0.04 | 0.60% | 6.63 | 6.78 | 153226 | 10285.85 | 0.91% |
| 2025-07-15 | 6.88 | 6.67 | 0.07 | 1.06% | 6.62 | 6.92 | 242274 | 16248.15 | 1.44% |
| 2025-07-14 | 6.54 | 6.60 | 0.06 | 0.92% | 6.52 | 6.66 | 145960 | 9638.65 | 0.87% |
| 2025-07-11 | 6.49 | 6.54 | 0.05 | 0.77% | 6.46 | 6.55 | 118633 | 7726.87 | 0.71% |
| 2025-07-10 | 6.47 | 6.49 | 0.03 | 0.46% | 6.44 | 6.51 | 86778 | 5620.21 | 0.52% |
| 2025-07-09 | 6.46 | 6.46 | 0.00 | 0.00% | 6.42 | 6.50 | 83601 | 5410.78 | 0.50% |
| 2025-07-08 | 6.42 | 6.46 | 0.03 | 0.47% | 6.41 | 6.46 | 65459 | 4215.56 | 0.39% |
| 2025-07-07 | 6.39 | 6.43 | 0.04 | 0.63% | 6.36 | 6.44 | 49417 | 3163.45 | 0.29% |
| 2025-07-04 | 6.44 | 6.39 | -0.05 | -0.78% | 6.38 | 6.45 | 71216 | 4564.59 | 0.42% |
| 2025-07-03 | 6.45 | 6.44 | 0.00 | 0.00% | 6.41 | 6.47 | 61430 | 3954.43 | 0.37% |
| 2025-07-02 | 6.51 | 6.44 | -0.07 | -1.08% | 6.42 | 6.51 | 102212 | 6583.47 | 0.61% |
| 2025-07-01 | 6.56 | 6.51 | -0.04 | -0.61% | 6.47 | 6.56 | 83687 | 5444.92 | 0.50% |
| 2025-06-30 | 6.55 | 6.55 | 0.01 | 0.15% | 6.51 | 6.57 | 76363 | 4998.19 | 0.45% |
| 2025-06-27 | 6.50 | 6.54 | 0.05 | 0.77% | 6.50 | 6.56 | 80218 | 5243.23 | 0.48% |
| 2025-06-26 | 6.54 | 6.49 | -0.07 | -1.07% | 6.49 | 6.58 | 100175 | 6542.06 | 0.60% |
| 2025-06-25 | 6.52 | 6.56 | 0.05 | 0.77% | 6.46 | 6.58 | 104114 | 6788.48 | 0.62% |
| 2025-06-24 | 6.42 | 6.51 | 0.10 | 1.56% | 6.41 | 6.52 | 86914 | 5633.29 | 0.52% |
| 2025-06-23 | 6.34 | 6.41 | 0.07 | 1.10% | 6.28 | 6.43 | 76327 | 4854.97 | 0.45% |
| 2025-06-20 | 6.37 | 6.34 | -0.02 | -0.31% | 6.32 | 6.40 | 61208 | 3889.68 | 0.36% |
| 2025-06-19 | 6.48 | 6.36 | -0.13 | -2.00% | 6.33 | 6.50 | 113189 | 7245.67 | 0.67% |
| 2025-06-18 | 6.53 | 6.49 | -0.08 | -1.22% | 6.46 | 6.57 | 82374 | 5351.25 | 0.49% |
| 2025-06-17 | 6.52 | 6.57 | 0.05 | 0.77% | 6.49 | 6.58 | 80255 | 5255.55 | 0.48% |
| 2025-06-16 | 6.51 | 6.52 | 0.02 | 0.31% | 6.46 | 6.53 | 85587 | 5564.74 | 0.51% |
| 2025-06-13 | 6.61 | 6.50 | -0.12 | -1.81% | 6.50 | 6.61 | 113430 | 7415.34 | 0.67% |
| 2025-06-12 | 6.70 | 6.62 | -0.08 | -1.19% | 6.59 | 6.70 | 133114 | 8818.05 | 0.79% |
| 2025-06-11 | 6.72 | 6.70 | -0.02 | -0.30% | 6.67 | 6.74 | 119443 | 8007.28 | 0.71% |
| 2025-06-10 | 6.78 | 6.72 | -0.02 | -0.30% | 6.66 | 6.93 | 215526 | 14619.47 | 1.28% |
| 2025-06-09 | 6.70 | 6.74 | 0.05 | 0.75% | 6.70 | 6.77 | 93719 | 6311.51 | 0.56% |
| 2025-06-06 | 6.76 | 6.69 | -0.04 | -0.59% | 6.68 | 6.76 | 81700 | 5474.82 | 0.49% |
| 2025-06-05 | 6.73 | 6.73 | 0.00 | 0.00% | 6.62 | 6.78 | 104633 | 7036.87 | 0.62% |
| 2025-06-04 | 6.71 | 6.73 | 0.05 | 0.75% | 6.69 | 6.77 | 114807 | 7732.80 | 0.68% |
| 2025-06-03 | 6.81 | 6.68 | -0.28 | -4.02% | 6.63 | 6.83 | 254179 | 17014.74 | 1.51% |
| 2025-05-30 | 7.05 | 6.96 | -0.09 | -1.28% | 6.92 | 7.05 | 122293 | 8511.85 | 0.73% |
| 2025-05-29 | 7.00 | 7.05 | 0.07 | 1.00% | 6.96 | 7.07 | 111023 | 7805.63 | 0.66% |
| 2025-05-28 | 7.05 | 6.98 | -0.04 | -0.57% | 6.97 | 7.10 | 117682 | 8278.88 | 0.70% |
| 2025-05-27 | 7.06 | 7.02 | -0.05 | -0.71% | 7.00 | 7.06 | 98640 | 6929.78 | 0.59% |
| 2025-05-26 | 7.04 | 7.07 | 0.01 | 0.14% | 7.00 | 7.10 | 123453 | 8708.17 | 0.73% |
深证大盘股票行情在线 K线走势图
