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 |
|---|
| 2026-02-09 | 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% |
| 2025-11-24 | 7.50 | 7.57 | 0.11 | 1.47% | 7.48 | 7.62 | 225997 | 17073.63 | 1.34% |
| 2025-11-21 | 7.62 | 7.46 | -0.27 | -3.49% | 7.39 | 7.69 | 442075 | 33250.25 | 2.63% |
| 2025-11-20 | 8.02 | 7.73 | -0.27 | -3.38% | 7.72 | 8.06 | 477663 | 37495.73 | 2.84% |
| 2025-11-19 | 8.20 | 8.00 | -0.31 | -3.73% | 7.91 | 8.29 | 583120 | 46987.70 | 3.47% |
| 2025-11-18 | 8.31 | 8.31 | 0.01 | 0.12% | 8.24 | 8.53 | 521791 | 43600.66 | 3.10% |
| 2025-11-17 | 8.62 | 8.30 | -0.18 | -2.12% | 8.29 | 8.64 | 605601 | 50692.08 | 3.60% |
| 2025-11-14 | 8.70 | 8.48 | -0.29 | -3.31% | 8.48 | 9.15 | 906942 | 79947.17 | 5.40% |
| 2025-11-13 | 8.66 | 8.77 | -0.05 | -0.57% | 8.63 | 8.87 | 665502 | 58231.53 | 3.96% |
| 2025-11-12 | 8.30 | 8.82 | 0.49 | 5.88% | 8.19 | 9.15 | 1162339 | 100135.84 | 6.91% |
| 2025-11-11 | 8.38 | 8.33 | -0.12 | -1.42% | 8.18 | 8.41 | 673311 | 55788.30 | 4.01% |
| 2025-11-10 | 8.09 | 8.45 | 0.49 | 6.16% | 7.95 | 8.56 | 1030664 | 85282.45 | 6.13% |
| 2025-11-07 | 7.91 | 7.96 | 0.00 | 0.00% | 7.89 | 8.26 | 705684 | 56939.14 | 4.20% |
| 2025-11-06 | 7.81 | 7.96 | 0.11 | 1.40% | 7.75 | 8.07 | 591745 | 46869.18 | 3.52% |
| 2025-11-05 | 7.86 | 7.85 | -0.15 | -1.88% | 7.73 | 7.87 | 549394 | 42865.09 | 3.27% |
| 2025-11-04 | 7.88 | 8.00 | 0.11 | 1.39% | 7.78 | 8.18 | 902461 | 72353.23 | 5.37% |
| 2025-11-03 | 7.77 | 7.89 | 0.13 | 1.68% | 7.72 | 7.89 | 536399 | 41859.64 | 3.19% |
| 2025-10-31 | 7.87 | 7.76 | -0.13 | -1.65% | 7.72 | 7.90 | 548716 | 42635.17 | 3.26% |
| 2025-10-30 | 7.70 | 7.89 | 0.03 | 0.38% | 7.56 | 8.05 | 1107883 | 87098.92 | 6.59% |
| 2025-10-29 | 7.68 | 7.86 | 0.16 | 2.08% | 7.64 | 7.89 | 636853 | 49669.07 | 3.79% |
| 2025-10-28 | 7.78 | 7.70 | -0.10 | -1.28% | 7.66 | 7.79 | 394250 | 30369.64 | 2.35% |
| 2025-10-27 | 7.76 | 7.80 | 0.07 | 0.91% | 7.68 | 7.87 | 615378 | 47951.46 | 3.66% |
| 2025-10-24 | 7.80 | 7.73 | -0.06 | -0.77% | 7.67 | 7.91 | 655639 | 50798.74 | 3.90% |
| 2025-10-23 | 7.66 | 7.79 | -0.04 | -0.51% | 7.65 | 8.01 | 1307880 | 101990.89 | 7.78% |
| 2025-10-22 | 7.11 | 7.83 | 0.71 | 9.97% | 7.07 | 7.83 | 952761 | 73482.45 | 5.67% |
| 2025-10-21 | 7.09 | 7.12 | 0.09 | 1.28% | 7.03 | 7.16 | 181068 | 12874.15 | 1.08% |
| 2025-10-20 | 7.09 | 7.03 | -0.02 | -0.28% | 6.99 | 7.17 | 211452 | 14952.57 | 1.26% |
| 2025-10-17 | 7.34 | 7.05 | -0.29 | -3.95% | 7.03 | 7.35 | 281037 | 20099.27 | 1.67% |
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
