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 |
|---|
| 2026-03-26 | 6.59 | 6.49 | -0.12 | -1.82% | 6.44 | 6.60 | 144599 | 9420.46 | 0.86% |
| 2026-03-25 | 6.60 | 6.61 | 0.06 | 0.92% | 6.57 | 6.62 | 158604 | 10455.23 | 0.94% |
| 2026-03-24 | 6.50 | 6.55 | 0.14 | 2.18% | 6.42 | 6.56 | 166072 | 10778.05 | 0.99% |
| 2026-03-23 | 6.55 | 6.41 | -0.26 | -3.90% | 6.35 | 6.64 | 258105 | 16755.89 | 1.54% |
| 2026-03-20 | 6.98 | 6.67 | -0.29 | -4.17% | 6.66 | 7.02 | 256604 | 17487.47 | 1.53% |
| 2026-03-19 | 7.16 | 6.96 | -0.27 | -3.73% | 6.93 | 7.16 | 246163 | 17326.15 | 1.46% |
| 2026-03-18 | 7.21 | 7.23 | 0.03 | 0.42% | 7.12 | 7.26 | 178605 | 12814.07 | 1.06% |
| 2026-03-17 | 7.39 | 7.20 | -0.14 | -1.91% | 7.19 | 7.39 | 208388 | 15171.88 | 1.24% |
| 2026-03-16 | 7.46 | 7.34 | -0.17 | -2.26% | 7.26 | 7.47 | 292774 | 21496.69 | 1.74% |
| 2026-03-13 | 7.57 | 7.51 | -0.15 | -1.96% | 7.51 | 7.72 | 274405 | 20874.89 | 1.63% |
| 2026-03-12 | 7.63 | 7.66 | -0.06 | -0.78% | 7.55 | 7.80 | 354622 | 27158.38 | 2.11% |
| 2026-03-11 | 7.83 | 7.72 | 0.13 | 1.71% | 7.71 | 8.06 | 653459 | 51340.27 | 3.89% |
| 2026-03-10 | 7.51 | 7.59 | 0.15 | 2.02% | 7.47 | 7.61 | 201789 | 15260.03 | 1.20% |
| 2026-03-09 | 7.53 | 7.44 | -0.16 | -2.11% | 7.30 | 7.53 | 271401 | 20034.52 | 1.61% |
| 2026-03-06 | 7.40 | 7.60 | 0.17 | 2.29% | 7.37 | 7.61 | 228053 | 17215.11 | 1.36% |
| 2026-03-05 | 7.39 | 7.43 | 0.13 | 1.78% | 7.39 | 7.51 | 206315 | 15376.33 | 1.23% |
| 2026-03-04 | 7.20 | 7.30 | 0.02 | 0.27% | 7.16 | 7.42 | 224524 | 16422.15 | 1.34% |
| 2026-03-03 | 7.79 | 7.28 | -0.54 | -6.91% | 7.27 | 7.82 | 470956 | 35292.80 | 2.80% |
| 2026-03-02 | 7.72 | 7.82 | 0.03 | 0.39% | 7.68 | 7.89 | 349812 | 27297.16 | 2.08% |
| 2026-02-27 | 7.67 | 7.79 | 0.08 | 1.04% | 7.64 | 7.79 | 242153 | 18759.57 | 1.44% |
| 2026-02-26 | 7.71 | 7.71 | 0.02 | 0.26% | 7.66 | 7.79 | 224037 | 17291.34 | 1.33% |
| 2026-02-25 | 7.53 | 7.69 | 0.16 | 2.12% | 7.48 | 7.71 | 321445 | 24527.78 | 1.91% |
| 2026-02-24 | 7.47 | 7.53 | 0.17 | 2.31% | 7.45 | 7.59 | 223717 | 16855.60 | 1.33% |
| 2026-02-13 | 7.42 | 7.36 | -0.08 | -1.08% | 7.35 | 7.49 | 152024 | 11283.91 | 0.90% |
| 2026-02-12 | 7.37 | 7.44 | 0.05 | 0.68% | 7.37 | 7.56 | 219314 | 16412.70 | 1.30% |
| 2026-02-11 | 7.46 | 7.39 | -0.07 | -0.94% | 7.38 | 7.48 | 146776 | 10894.51 | 0.87% |
| 2026-02-10 | 7.52 | 7.46 | -0.05 | -0.67% | 7.46 | 7.54 | 138673 | 10391.30 | 0.82% |
| 2026-02-09 | 7.52 | 7.51 | 0.08 | 1.08% | 7.45 | 7.55 | 152718 | 11450.30 | 0.91% |
| 2026-02-06 | 7.34 | 7.43 | 0.08 | 1.09% | 7.26 | 7.57 | 229049 | 17019.28 | 1.36% |
| 2026-02-05 | 7.55 | 7.35 | -0.22 | -2.91% | 7.32 | 7.55 | 224124 | 16577.24 | 1.33% |
| 2026-02-04 | 7.45 | 7.57 | 0.13 | 1.75% | 7.42 | 7.65 | 234889 | 17728.47 | 1.40% |
| 2026-02-03 | 7.39 | 7.44 | 0.14 | 1.92% | 7.34 | 7.45 | 167225 | 12372.09 | 0.99% |
| 2026-02-02 | 7.50 | 7.30 | -0.28 | -3.69% | 7.30 | 7.57 | 294781 | 21945.48 | 1.75% |
| 2026-01-30 | 7.77 | 7.58 | -0.22 | -2.82% | 7.52 | 7.82 | 414023 | 31554.20 | 2.46% |
| 2026-01-29 | 8.00 | 7.80 | -0.22 | -2.74% | 7.78 | 8.03 | 381516 | 30095.96 | 2.27% |
| 2026-01-28 | 8.15 | 8.02 | -0.17 | -2.08% | 8.00 | 8.23 | 451264 | 36414.03 | 2.68% |
| 2026-01-27 | 8.19 | 8.19 | -0.01 | -0.12% | 7.98 | 8.25 | 646088 | 52429.53 | 3.84% |
| 2026-01-26 | 7.87 | 8.20 | 0.36 | 4.59% | 7.87 | 8.62 | 1141848 | 95321.95 | 6.79% |
| 2026-01-23 | 7.77 | 7.84 | 0.09 | 1.16% | 7.70 | 7.84 | 371317 | 28847.78 | 2.21% |
| 2026-01-22 | 7.71 | 7.75 | 0.03 | 0.39% | 7.67 | 7.79 | 278873 | 21589.36 | 1.66% |
| 2026-01-21 | 7.60 | 7.72 | 0.08 | 1.05% | 7.52 | 7.76 | 290892 | 22278.93 | 1.73% |
| 2026-01-20 | 7.69 | 7.64 | -0.04 | -0.52% | 7.58 | 7.78 | 220709 | 16874.49 | 1.31% |
| 2026-01-19 | 7.50 | 7.68 | 0.18 | 2.40% | 7.47 | 7.79 | 378691 | 29139.30 | 2.25% |
| 2026-01-16 | 7.50 | 7.50 | 0.02 | 0.27% | 7.44 | 7.56 | 276560 | 20727.32 | 1.65% |
| 2026-01-15 | 7.53 | 7.48 | -0.11 | -1.45% | 7.45 | 7.59 | 282616 | 21202.79 | 1.68% |
| 2026-01-14 | 7.66 | 7.59 | -0.05 | -0.65% | 7.49 | 7.76 | 442415 | 33815.97 | 2.63% |
| 2026-01-13 | 7.80 | 7.64 | -0.15 | -1.93% | 7.62 | 7.84 | 365130 | 28123.56 | 2.17% |
| 2026-01-12 | 7.69 | 7.79 | 0.11 | 1.43% | 7.62 | 7.84 | 420810 | 32700.41 | 2.50% |
| 2026-01-09 | 7.73 | 7.68 | -0.02 | -0.26% | 7.60 | 7.83 | 398860 | 30652.08 | 2.37% |
| 2026-01-08 | 7.55 | 7.70 | 0.15 | 1.99% | 7.54 | 7.80 | 484909 | 37293.49 | 2.88% |
| 2026-01-07 | 7.47 | 7.55 | 0.15 | 2.03% | 7.46 | 7.70 | 534285 | 40559.16 | 3.18% |
| 2026-01-06 | 7.24 | 7.40 | 0.14 | 1.93% | 7.24 | 7.46 | 372040 | 27358.48 | 2.21% |
| 2026-01-05 | 7.15 | 7.26 | 0.11 | 1.54% | 7.13 | 7.29 | 258759 | 18759.95 | 1.54% |
| 2025-12-31 | 7.25 | 7.15 | -0.07 | -0.97% | 7.09 | 7.25 | 191009 | 13631.51 | 1.14% |
| 2025-12-30 | 7.15 | 7.22 | 0.04 | 0.56% | 7.12 | 7.27 | 177338 | 12805.41 | 1.06% |
| 2025-12-29 | 7.28 | 7.18 | -0.13 | -1.78% | 7.16 | 7.30 | 187540 | 13525.20 | 1.12% |
| 2025-12-26 | 7.30 | 7.31 | 0.04 | 0.55% | 7.24 | 7.38 | 258310 | 18884.00 | 1.54% |
| 2025-12-25 | 7.20 | 7.27 | 0.07 | 0.97% | 7.18 | 7.29 | 176024 | 12764.37 | 1.05% |
| 2025-12-24 | 7.10 | 7.20 | 0.11 | 1.55% | 7.06 | 7.21 | 191754 | 13727.62 | 1.14% |
| 2025-12-23 | 7.21 | 7.09 | -0.14 | -1.94% | 7.06 | 7.22 | 190306 | 13576.61 | 1.13% |
| 2025-12-22 | 7.23 | 7.23 | 0.01 | 0.14% | 7.19 | 7.27 | 181451 | 13106.90 | 1.08% |
| 2025-12-19 | 7.16 | 7.22 | 0.08 | 1.12% | 7.14 | 7.24 | 165132 | 11916.62 | 0.98% |
| 2025-12-18 | 7.12 | 7.14 | -0.02 | -0.28% | 7.09 | 7.18 | 132201 | 9448.18 | 0.79% |
| 2025-12-17 | 7.10 | 7.16 | 0.05 | 0.70% | 7.02 | 7.18 | 167732 | 11897.59 | 1.00% |
| 2025-12-16 | 7.31 | 7.11 | -0.21 | -2.87% | 7.09 | 7.31 | 209333 | 14971.47 | 1.25% |
| 2025-12-15 | 7.26 | 7.32 | 0.09 | 1.24% | 7.24 | 7.47 | 247072 | 18138.04 | 1.47% |
| 2025-12-12 | 7.20 | 7.23 | 0.02 | 0.28% | 7.19 | 7.27 | 150922 | 10912.79 | 0.90% |
| 2025-12-11 | 7.37 | 7.21 | -0.14 | -1.90% | 7.20 | 7.39 | 198579 | 14423.43 | 1.18% |
| 2025-12-10 | 7.30 | 7.35 | 0.04 | 0.55% | 7.27 | 7.37 | 166777 | 12215.83 | 0.99% |
| 2025-12-09 | 7.55 | 7.31 | -0.26 | -3.43% | 7.30 | 7.58 | 324352 | 24025.00 | 1.93% |
| 2025-12-08 | 7.70 | 7.57 | -0.08 | -1.05% | 7.57 | 7.70 | 305664 | 23298.02 | 1.82% |
| 2025-12-05 | 7.55 | 7.65 | 0.07 | 0.92% | 7.47 | 7.68 | 278812 | 21195.17 | 1.66% |
| 2025-12-04 | 7.51 | 7.58 | 0.07 | 0.93% | 7.48 | 7.63 | 255116 | 19257.99 | 1.52% |
| 2025-12-03 | 7.54 | 7.51 | -0.05 | -0.66% | 7.40 | 7.73 | 325138 | 24465.22 | 1.93% |
| 2025-12-02 | 7.52 | 7.56 | 0.04 | 0.53% | 7.43 | 7.74 | 398562 | 30263.54 | 2.37% |
| 2025-12-01 | 7.48 | 7.52 | 0.06 | 0.80% | 7.45 | 7.57 | 197762 | 14854.53 | 1.18% |
| 2025-11-28 | 7.36 | 7.46 | 0.11 | 1.50% | 7.32 | 7.46 | 156837 | 11618.32 | 0.93% |
| 2025-11-27 | 7.48 | 7.35 | -0.11 | -1.47% | 7.34 | 7.53 | 244403 | 18149.59 | 1.45% |
| 2025-11-26 | 7.60 | 7.46 | -0.14 | -1.84% | 7.42 | 7.63 | 255209 | 19195.80 | 1.52% |
| 2025-11-25 | 7.62 | 7.60 | 0.03 | 0.40% | 7.58 | 7.73 | 290471 | 22188.34 | 1.73% |
深证大盘股票行情在线 K线走势图
沈阳机床(000410)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
