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 |
|---|
| 2025-04-30 | 6.75 | 6.79 | 0.16 | 2.41% | 6.72 | 6.88 | 195018 | 13274.74 | 1.16% |
| 2025-04-29 | 6.60 | 6.63 | 0.02 | 0.30% | 6.56 | 6.71 | 86027 | 5717.95 | 0.51% |
| 2025-04-28 | 6.69 | 6.61 | -0.07 | -1.05% | 6.58 | 6.72 | 84565 | 5594.49 | 0.50% |
| 2025-04-25 | 6.72 | 6.68 | -0.02 | -0.30% | 6.64 | 6.73 | 88551 | 5916.24 | 0.53% |
| 2025-04-24 | 6.94 | 6.70 | -0.21 | -3.04% | 6.68 | 6.94 | 180698 | 12246.74 | 1.07% |
| 2025-04-23 | 6.70 | 6.91 | 0.23 | 3.44% | 6.70 | 6.96 | 234470 | 16098.46 | 1.39% |
| 2025-04-22 | 6.72 | 6.68 | -0.07 | -1.04% | 6.66 | 6.75 | 97850 | 6549.02 | 0.58% |
| 2025-04-21 | 6.73 | 6.75 | 0.03 | 0.45% | 6.69 | 6.79 | 100657 | 6775.83 | 0.60% |
| 2025-04-18 | 6.66 | 6.72 | 0.11 | 1.66% | 6.58 | 6.76 | 115898 | 7734.81 | 0.69% |
| 2025-04-17 | 6.58 | 6.61 | -0.03 | -0.45% | 6.57 | 6.68 | 97840 | 6487.93 | 0.58% |
| 2025-04-16 | 6.74 | 6.64 | -0.11 | -1.63% | 6.55 | 6.74 | 131770 | 8753.67 | 0.78% |
| 2025-04-15 | 6.80 | 6.75 | -0.05 | -0.74% | 6.66 | 6.84 | 137237 | 9239.90 | 0.82% |
| 2025-04-14 | 6.74 | 6.80 | 0.11 | 1.64% | 6.74 | 6.85 | 163399 | 11121.51 | 0.97% |
| 2025-04-11 | 6.59 | 6.69 | 0.05 | 0.75% | 6.56 | 6.76 | 165665 | 11093.83 | 0.99% |
| 2025-04-10 | 6.68 | 6.64 | 0.06 | 0.91% | 6.64 | 6.83 | 239365 | 16096.05 | 1.42% |
| 2025-04-09 | 6.44 | 6.58 | 0.04 | 0.61% | 6.01 | 6.62 | 286988 | 18256.37 | 1.71% |
| 2025-04-08 | 6.60 | 6.54 | -0.01 | -0.15% | 6.40 | 6.75 | 245666 | 16033.72 | 1.46% |
| 2025-04-07 | 6.85 | 6.55 | -0.73 | -10.03% | 6.55 | 6.98 | 286789 | 19256.82 | 1.71% |
| 2025-04-03 | 7.31 | 7.28 | -0.19 | -2.54% | 7.26 | 7.46 | 196405 | 14425.08 | 1.17% |
| 2025-04-02 | 7.38 | 7.47 | 0.12 | 1.63% | 7.24 | 7.68 | 271457 | 20348.10 | 1.61% |
| 2025-04-01 | 7.54 | 7.35 | -0.22 | -2.91% | 7.34 | 7.59 | 257371 | 19037.36 | 1.53% |
| 2025-03-31 | 7.80 | 7.57 | -0.39 | -4.90% | 7.40 | 7.80 | 409726 | 31017.60 | 2.44% |
| 2025-03-28 | 7.78 | 7.96 | 0.10 | 1.27% | 7.70 | 8.08 | 419589 | 33273.94 | 2.50% |
| 2025-03-27 | 7.98 | 7.86 | -0.23 | -2.84% | 7.82 | 8.26 | 491639 | 39161.26 | 2.92% |
| 2025-03-26 | 7.50 | 8.09 | 0.47 | 6.17% | 7.50 | 8.18 | 642380 | 50763.74 | 3.82% |
| 2025-03-25 | 7.68 | 7.62 | 0.12 | 1.60% | 7.53 | 7.80 | 378115 | 29068.14 | 2.25% |
| 2025-03-24 | 7.88 | 7.50 | -0.43 | -5.42% | 7.33 | 7.90 | 528494 | 39916.52 | 3.14% |
| 2025-03-21 | 7.95 | 7.93 | 0.09 | 1.15% | 7.91 | 8.27 | 682638 | 54954.46 | 4.06% |
| 2025-03-20 | 7.95 | 7.84 | 0.07 | 0.90% | 7.81 | 8.17 | 765165 | 60864.57 | 4.55% |
| 2025-03-19 | 7.47 | 7.77 | 0.29 | 3.88% | 7.43 | 8.00 | 602322 | 46548.63 | 3.58% |
| 2025-03-18 | 7.43 | 7.48 | 0.05 | 0.67% | 7.40 | 7.56 | 275018 | 20553.43 | 1.64% |
| 2025-03-17 | 7.56 | 7.43 | -0.13 | -1.72% | 7.40 | 7.57 | 311542 | 23260.19 | 1.85% |
| 2025-03-14 | 7.72 | 7.56 | -0.18 | -2.33% | 7.48 | 7.72 | 441250 | 33291.92 | 2.63% |
| 2025-03-13 | 7.68 | 7.74 | 0.14 | 1.84% | 7.53 | 7.85 | 664355 | 51284.70 | 3.95% |
| 2025-03-12 | 7.62 | 7.60 | 0.10 | 1.33% | 7.49 | 7.96 | 851663 | 65347.67 | 5.07% |
| 2025-03-11 | 7.61 | 7.50 | -0.19 | -2.47% | 7.40 | 7.79 | 1013544 | 76645.91 | 6.03% |
| 2025-03-10 | 6.95 | 7.69 | 0.70 | 10.01% | 6.90 | 7.69 | 517197 | 38819.05 | 3.08% |
| 2025-03-07 | 6.88 | 6.99 | 0.10 | 1.45% | 6.81 | 7.12 | 330790 | 23125.39 | 1.97% |
| 2025-03-06 | 6.88 | 6.89 | 0.01 | 0.15% | 6.80 | 6.91 | 158641 | 10893.66 | 0.94% |
| 2025-03-05 | 6.83 | 6.88 | 0.04 | 0.58% | 6.78 | 6.98 | 154074 | 10578.14 | 0.92% |
| 2025-03-04 | 6.76 | 6.84 | 0.09 | 1.33% | 6.71 | 6.87 | 124522 | 8491.24 | 0.74% |
| 2025-03-03 | 6.71 | 6.75 | 0.05 | 0.75% | 6.68 | 6.83 | 136409 | 9228.37 | 0.81% |
| 2025-02-28 | 6.90 | 6.70 | -0.22 | -3.18% | 6.68 | 6.92 | 206474 | 13998.54 | 1.23% |
| 2025-02-27 | 7.11 | 6.92 | -0.17 | -2.40% | 6.83 | 7.13 | 254509 | 17707.21 | 1.51% |
| 2025-02-26 | 6.95 | 7.09 | 0.16 | 2.31% | 6.93 | 7.16 | 311485 | 22093.58 | 1.85% |
| 2025-02-25 | 6.80 | 6.93 | 0.10 | 1.46% | 6.76 | 7.06 | 270393 | 18790.54 | 1.61% |
| 2025-02-24 | 6.90 | 6.83 | -0.11 | -1.59% | 6.77 | 6.92 | 217282 | 14845.77 | 1.29% |
| 2025-02-21 | 6.95 | 6.94 | -0.01 | -0.14% | 6.84 | 6.96 | 189748 | 13058.87 | 1.13% |
| 2025-02-20 | 6.94 | 6.95 | 0.02 | 0.29% | 6.86 | 6.99 | 151949 | 10533.59 | 0.90% |
| 2025-02-19 | 6.68 | 6.93 | 0.25 | 3.74% | 6.63 | 6.95 | 267753 | 18412.62 | 1.59% |
| 2025-02-18 | 6.83 | 6.68 | -0.17 | -2.48% | 6.66 | 6.90 | 176202 | 11944.89 | 1.05% |
| 2025-02-17 | 6.64 | 6.85 | 0.23 | 3.47% | 6.64 | 6.91 | 260990 | 17763.30 | 1.55% |
| 2025-02-14 | 6.69 | 6.62 | -0.09 | -1.34% | 6.59 | 6.69 | 121457 | 8054.64 | 0.72% |
| 2025-02-13 | 6.79 | 6.71 | -0.10 | -1.47% | 6.70 | 6.91 | 169910 | 11491.83 | 1.01% |
| 2025-02-12 | 6.74 | 6.81 | 0.05 | 0.74% | 6.71 | 6.91 | 175145 | 11876.28 | 1.04% |
| 2025-02-11 | 6.85 | 6.76 | -0.11 | -1.60% | 6.74 | 6.88 | 125733 | 8520.86 | 0.75% |
| 2025-02-10 | 6.88 | 6.87 | 0.09 | 1.33% | 6.79 | 6.94 | 148644 | 10176.22 | 0.88% |
| 2025-02-07 | 6.69 | 6.78 | 0.07 | 1.04% | 6.65 | 6.84 | 201022 | 13590.02 | 1.20% |
| 2025-02-06 | 6.62 | 6.71 | 0.02 | 0.30% | 6.45 | 6.74 | 209396 | 13848.24 | 1.25% |
| 2025-02-05 | 6.52 | 6.69 | 0.08 | 1.21% | 6.52 | 6.73 | 99446 | 6615.15 | 0.59% |
| 2025-01-27 | 6.76 | 6.61 | -0.15 | -2.22% | 6.60 | 6.81 | 96384 | 6448.76 | 0.57% |
| 2025-01-24 | 6.76 | 6.76 | -0.04 | -0.59% | 6.70 | 6.79 | 84651 | 5716.67 | 0.50% |
| 2025-01-23 | 6.85 | 6.80 | -0.04 | -0.58% | 6.78 | 6.96 | 112460 | 7752.11 | 0.67% |
| 2025-01-22 | 6.77 | 6.84 | 0.03 | 0.44% | 6.75 | 7.02 | 131496 | 9034.32 | 0.78% |
| 2025-01-21 | 6.94 | 6.81 | -0.11 | -1.59% | 6.78 | 6.96 | 100932 | 6896.19 | 0.60% |
| 2025-01-20 | 7.06 | 6.92 | -0.13 | -1.84% | 6.90 | 7.19 | 139457 | 9777.06 | 0.83% |
| 2025-01-17 | 7.04 | 7.05 | -0.04 | -0.56% | 6.99 | 7.13 | 111095 | 7844.60 | 0.66% |
| 2025-01-16 | 6.85 | 7.09 | 0.32 | 4.73% | 6.81 | 7.10 | 212676 | 14873.31 | 1.27% |
| 2025-01-15 | 6.83 | 6.77 | -0.06 | -0.88% | 6.74 | 6.83 | 104030 | 7043.03 | 0.62% |
| 2025-01-14 | 6.69 | 6.83 | 0.43 | 6.72% | 6.50 | 6.88 | 237119 | 15877.65 | 1.41% |
| 2025-01-13 | 6.38 | 6.40 | -0.06 | -0.93% | 6.28 | 6.48 | 96333 | 6147.71 | 0.57% |
| 2025-01-10 | 6.42 | 6.46 | 0.04 | 0.62% | 6.39 | 6.78 | 214865 | 14153.06 | 1.28% |
| 2025-01-09 | 6.41 | 6.42 | -0.05 | -0.77% | 6.39 | 6.51 | 95965 | 6180.94 | 0.57% |
| 2025-01-08 | 6.57 | 6.47 | -0.13 | -1.97% | 6.30 | 6.59 | 134196 | 8622.64 | 0.80% |
| 2025-01-07 | 6.45 | 6.60 | 0.15 | 2.33% | 6.45 | 6.60 | 97772 | 6370.02 | 0.58% |
| 2025-01-06 | 6.49 | 6.45 | -0.10 | -1.53% | 6.38 | 6.58 | 129632 | 8384.57 | 0.77% |
| 2025-01-03 | 6.99 | 6.55 | -0.41 | -5.89% | 6.53 | 6.99 | 190681 | 12819.63 | 1.13% |
| 2025-01-02 | 7.12 | 6.96 | -0.15 | -2.11% | 6.86 | 7.15 | 157504 | 11067.01 | 0.94% |
| 2024-12-31 | 7.15 | 7.11 | -0.01 | -0.14% | 7.07 | 7.25 | 138437 | 9885.96 | 0.82% |
| 2024-12-30 | 7.08 | 7.12 | 0.00 | 0.00% | 7.05 | 7.28 | 149663 | 10683.01 | 0.89% |
深证大盘股票行情在线 K线走势图
