当前位置: 爱股网 > 股票行情 > 国机通用(600444)股票行情

国机通用(600444)股票行情

国机通用(600444)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

国机通用(600444)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	17.03	16.78	-0.32	-1.87%	16.66	17.23	22258	3759.26	1.52%
2026-03-25	17.08	17.10	0.02	0.12%	16.97	17.23	23087	3950.30	1.58%
2026-03-24	16.41	17.08	1.00	6.22%	16.28	17.10	36134	6035.10	2.47%
2026-03-23	17.09	16.08	-1.32	-7.59%	15.98	17.12	39339	6523.59	2.69%
2026-03-20	17.98	17.40	-0.45	-2.52%	17.39	18.04	31636	5566.49	2.16%
2026-03-19	18.28	17.85	-0.63	-3.41%	17.78	18.53	29581	5343.83	2.02%
2026-03-18	18.10	18.48	0.33	1.82%	18.07	18.50	26822	4897.06	1.83%
2026-03-17	18.77	18.15	-0.55	-2.94%	18.15	18.79	33004	6081.60	2.25%
2026-03-16	18.91	18.70	-0.17	-0.90%	18.50	19.15	36527	6842.46	2.49%
2026-03-13	18.83	18.87	0.13	0.69%	18.65	19.18	29182	5522.69	1.99%
2026-03-12	19.18	18.74	-0.52	-2.70%	18.68	19.33	31659	5972.88	2.16%
2026-03-11	19.44	19.26	-0.18	-0.93%	19.16	19.58	22803	4406.07	1.56%
2026-03-10	19.11	19.44	0.43	2.26%	19.11	19.52	22139	4289.65	1.51%
2026-03-09	18.88	19.01	-0.16	-0.83%	18.70	19.13	28271	5357.01	1.93%
2026-03-06	18.84	19.17	0.27	1.43%	18.81	19.30	26161	5012.49	1.79%
2026-03-05	18.70	18.90	0.38	2.05%	18.70	19.06	25954	4898.17	1.77%
2026-03-04	18.51	18.52	-0.08	-0.43%	18.45	18.96	39234	7345.67	2.68%
2026-03-03	19.57	18.60	-0.97	-4.96%	18.51	19.74	46647	8933.54	3.19%
2026-03-02	19.91	19.57	-0.34	-1.71%	19.40	19.91	47466	9317.98	3.24%
2026-02-27	19.77	19.91	-0.03	-0.15%	19.70	19.97	34552	6858.64	2.36%
2026-02-26	19.85	19.94	0.22	1.12%	19.76	20.01	32089	6383.64	2.19%
2026-02-25	19.72	19.72	-0.07	-0.35%	19.61	19.89	38035	7511.16	2.60%
2026-02-24	19.30	19.79	0.59	3.07%	19.30	19.85	50173	9873.85	3.43%
2026-02-13	19.27	19.20	-0.08	-0.41%	19.11	19.47	34689	6702.11	2.37%
2026-02-12	19.35	19.28	-0.13	-0.67%	19.10	19.54	27389	5304.89	1.87%
2026-02-11	19.20	19.41	0.11	0.57%	19.19	19.62	37966	7383.53	2.59%
2026-02-10	19.25	19.30	0.03	0.16%	19.13	19.49	39200	7592.72	2.68%
2026-02-09	19.20	19.27	0.84	4.56%	19.01	19.58	80788	15536.95	5.52%
2026-02-06	18.33	18.43	0.12	0.66%	18.20	18.67	24176	4469.66	1.65%
2026-02-05	18.47	18.31	-0.19	-1.03%	18.08	18.55	20895	3840.97	1.43%
2026-02-04	18.43	18.50	0.18	0.98%	18.30	18.85	32390	6005.29	2.21%
2026-02-03	17.95	18.32	0.46	2.58%	17.92	18.48	28132	5114.86	1.92%
2026-02-02	18.09	17.86	-0.30	-1.65%	17.81	18.39	27242	4941.03	1.86%
2026-01-30	17.86	18.16	0.25	1.40%	17.75	18.18	38050	6842.97	2.60%
2026-01-29	18.38	17.91	-0.50	-2.72%	17.87	18.42	45259	8210.57	3.09%
2026-01-28	18.80	18.41	-0.35	-1.87%	18.38	18.85	34401	6371.23	2.35%
2026-01-27	19.19	18.76	-0.40	-2.09%	18.21	19.19	45677	8493.31	3.12%
2026-01-26	19.49	19.16	-0.27	-1.39%	18.88	19.50	49252	9443.65	3.36%
2026-01-23	19.48	19.43	0.00	0.00%	19.25	19.52	36062	6986.27	2.46%
2026-01-22	19.28	19.43	0.22	1.15%	19.14	19.47	37900	7339.55	2.59%
2026-01-21	18.95	19.21	0.19	1.00%	18.77	19.25	31948	6101.09	2.18%
2026-01-20	19.28	19.02	-0.28	-1.45%	18.88	19.31	40431	7715.05	2.76%
2026-01-19	18.97	19.30	0.22	1.15%	18.88	19.30	34752	6663.37	2.37%
2026-01-16	19.24	19.08	-0.11	-0.57%	18.82	19.39	38836	7384.94	2.65%
2026-01-15	19.00	19.19	0.09	0.47%	18.91	19.20	37995	7238.52	2.59%
2026-01-14	19.22	19.10	-0.24	-1.24%	18.86	19.46	63177	12136.56	4.31%
2026-01-13	19.64	19.34	-0.39	-1.98%	19.22	19.64	49047	9518.85	3.35%
2026-01-12	19.70	19.73	0.07	0.36%	19.26	19.83	86863	17004.89	5.93%
2026-01-09	19.23	19.66	0.26	1.34%	19.18	19.68	80230	15592.73	5.48%
2026-01-08	18.80	19.40	0.47	2.48%	18.80	19.68	83076	16139.63	5.67%
2026-01-07	18.56	18.93	0.35	1.88%	18.45	19.07	64733	12201.62	4.42%
2026-01-06	18.49	18.58	0.09	0.49%	18.39	18.76	47648	8844.99	3.25%
2026-01-05	18.50	18.49	0.16	0.87%	18.21	18.66	54965	10140.58	3.75%
2025-12-31	18.26	18.33	0.08	0.44%	17.98	18.39	31479	5723.62	2.15%
2025-12-30	18.25	18.25	-0.16	-0.87%	17.98	18.36	37124	6745.63	2.54%
2025-12-29	18.76	18.41	-0.19	-1.02%	18.35	18.76	37118	6866.20	2.54%
2025-12-26	18.86	18.60	-0.25	-1.33%	18.44	18.87	36391	6785.08	2.49%
2025-12-25	18.52	18.85	0.35	1.89%	18.35	18.90	33285	6215.69	2.27%
2025-12-24	18.49	18.50	0.05	0.27%	18.26	18.59	27485	5078.55	1.88%
2025-12-23	18.55	18.45	-0.10	-0.54%	18.17	18.61	40859	7518.04	2.79%
2025-12-22	18.61	18.55	-0.06	-0.32%	18.45	19.00	65685	12266.95	4.49%
2025-12-19	18.24	18.61	0.70	3.91%	18.24	19.17	64048	11915.76	4.37%
2025-12-18	17.75	17.91	0.00	0.00%	17.66	18.20	43468	7807.00	2.97%
2025-12-17	18.29	17.91	-0.48	-2.61%	17.46	18.46	72590	12901.11	4.96%
2025-12-16	19.54	18.39	-1.15	-5.89%	18.30	19.54	71387	13258.25	4.88%
2025-12-15	19.99	19.54	-0.44	-2.20%	19.50	20.18	80705	15940.06	5.51%
2025-12-12	19.21	19.98	0.71	3.68%	19.21	20.18	108312	21568.86	7.40%
2025-12-11	19.55	19.27	-0.36	-1.83%	19.27	19.95	44110	8608.83	3.01%
2025-12-10	19.20	19.63	0.40	2.08%	19.15	19.98	52307	10247.32	3.57%
2025-12-09	19.86	19.23	-0.63	-3.17%	19.23	19.91	55043	10720.28	3.76%
2025-12-08	19.48	19.86	0.21	1.07%	19.41	20.02	81852	16162.31	5.59%
2025-12-05	18.50	19.65	1.13	6.10%	18.39	19.77	112381	21780.33	7.68%
2025-12-04	18.40	18.52	0.00	0.00%	18.35	19.20	43012	8018.59	2.94%
2025-12-03	18.75	18.52	-0.19	-1.02%	18.40	18.81	33487	6192.16	2.29%
2025-12-02	18.91	18.71	-0.20	-1.06%	18.55	18.91	40900	7639.59	2.79%
2025-12-01	19.14	18.91	-0.21	-1.10%	18.84	19.38	47388	9023.41	3.24%
2025-11-28	18.75	19.12	0.37	1.97%	18.47	19.19	46553	8837.26	3.18%
2025-11-27	18.53	18.75	0.40	2.18%	18.31	18.93	59230	11082.17	4.05%
2025-11-26	18.44	18.35	-0.16	-0.86%	18.19	19.19	68601	12802.36	4.69%
2025-11-25	18.52	18.51	0.03	0.16%	18.38	18.68	37015	6862.51	2.53%

上证大盘股票行情在线 K线走势图

国机通用(600444)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58