国机通用(600444)股票行情
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 |
|---|
| 2025-08-01 | 17.27 | 17.26 | -0.02 | -0.12% | 17.16 | 17.33 | 42553 | 7341.71 | 2.91% |
| 2025-07-31 | 17.51 | 17.28 | -0.23 | -1.31% | 17.23 | 17.59 | 56426 | 9816.46 | 3.85% |
| 2025-07-30 | 17.61 | 17.51 | -0.18 | -1.02% | 17.35 | 17.68 | 78033 | 13662.33 | 5.33% |
| 2025-07-29 | 17.90 | 17.69 | -0.25 | -1.39% | 17.50 | 17.92 | 100500 | 17731.84 | 6.86% |
| 2025-07-28 | 17.78 | 17.94 | 0.14 | 0.79% | 17.67 | 18.02 | 95132 | 17015.59 | 6.50% |
| 2025-07-25 | 18.12 | 17.80 | -0.48 | -2.63% | 17.80 | 18.28 | 168109 | 30157.09 | 11.48% |
| 2025-07-24 | 18.27 | 18.28 | -0.95 | -4.94% | 17.95 | 18.87 | 260752 | 47819.09 | 17.81% |
| 2025-07-23 | 20.00 | 19.23 | -2.14 | -10.01% | 19.23 | 20.42 | 301207 | 58658.19 | 20.57% |
| 2025-07-22 | 22.50 | 21.48 | 0.51 | 2.43% | 20.90 | 23.07 | 542622 | 120196.70 | 37.06% |
| 2025-07-21 | 20.90 | 20.97 | 1.91 | 10.02% | 20.62 | 20.97 | 102282 | 21404.85 | 6.99% |
| 2025-07-18 | 17.25 | 19.06 | 1.73 | 9.98% | 17.18 | 19.06 | 149801 | 28019.72 | 10.23% |
| 2025-07-17 | 16.89 | 17.33 | 0.27 | 1.58% | 16.86 | 17.67 | 57496 | 9934.83 | 3.93% |
| 2025-07-16 | 16.90 | 17.06 | 0.13 | 0.77% | 16.88 | 17.12 | 24681 | 4201.97 | 1.69% |
| 2025-07-15 | 17.10 | 16.93 | -0.34 | -1.97% | 16.80 | 17.38 | 40879 | 6941.25 | 2.79% |
| 2025-07-14 | 17.10 | 17.27 | 0.08 | 0.47% | 16.98 | 17.38 | 53649 | 9225.90 | 3.66% |
| 2025-07-11 | 16.66 | 17.19 | 0.53 | 3.18% | 16.57 | 17.94 | 87979 | 15076.31 | 6.01% |
| 2025-07-10 | 16.62 | 16.66 | -0.05 | -0.30% | 16.57 | 16.85 | 30147 | 5027.22 | 2.06% |
| 2025-07-09 | 16.77 | 16.71 | 0.04 | 0.24% | 16.63 | 16.98 | 49148 | 8251.42 | 3.36% |
| 2025-07-08 | 16.68 | 16.67 | -0.04 | -0.24% | 16.55 | 16.75 | 27726 | 4609.90 | 1.89% |
| 2025-07-07 | 16.37 | 16.71 | 0.37 | 2.26% | 16.24 | 16.84 | 35126 | 5841.89 | 2.40% |
| 2025-07-04 | 16.55 | 16.34 | -0.26 | -1.57% | 16.26 | 16.59 | 35581 | 5825.11 | 2.43% |
| 2025-07-03 | 16.78 | 16.60 | -0.19 | -1.13% | 16.53 | 16.91 | 40497 | 6741.65 | 2.77% |
| 2025-07-02 | 16.54 | 16.79 | 0.42 | 2.57% | 16.38 | 16.96 | 75373 | 12560.88 | 5.15% |
| 2025-07-01 | 16.47 | 16.37 | -0.05 | -0.30% | 16.21 | 16.52 | 29367 | 4805.26 | 2.01% |
| 2025-06-30 | 16.30 | 16.42 | 0.11 | 0.67% | 16.30 | 16.47 | 30041 | 4926.48 | 2.05% |
| 2025-06-27 | 16.14 | 16.31 | 0.17 | 1.05% | 16.09 | 16.35 | 31963 | 5190.84 | 2.18% |
| 2025-06-26 | 16.16 | 16.14 | -0.05 | -0.31% | 16.09 | 16.35 | 36399 | 5896.97 | 2.49% |
| 2025-06-25 | 16.26 | 16.19 | 0.02 | 0.12% | 16.08 | 16.42 | 27978 | 4532.72 | 1.91% |
| 2025-06-24 | 15.95 | 16.17 | 0.31 | 1.95% | 15.86 | 16.28 | 23978 | 3853.73 | 1.64% |
| 2025-06-23 | 15.58 | 15.86 | 0.26 | 1.67% | 15.47 | 15.93 | 26969 | 4261.33 | 1.84% |
| 2025-06-20 | 15.80 | 15.60 | -0.20 | -1.27% | 15.59 | 15.95 | 23712 | 3727.67 | 1.62% |
| 2025-06-19 | 16.11 | 15.80 | -0.37 | -2.29% | 15.76 | 16.22 | 41229 | 6572.40 | 2.82% |
| 2025-06-18 | 16.34 | 16.17 | -0.10 | -0.61% | 16.10 | 16.52 | 47528 | 7723.73 | 3.25% |
| 2025-06-17 | 16.33 | 16.27 | -0.05 | -0.31% | 16.13 | 16.68 | 49112 | 8008.32 | 3.35% |
| 2025-06-16 | 16.36 | 16.32 | -0.37 | -2.22% | 16.26 | 16.63 | 63068 | 10346.70 | 4.31% |
| 2025-06-13 | 16.27 | 16.69 | 0.36 | 2.20% | 16.24 | 17.95 | 108245 | 18206.34 | 7.39% |
| 2025-06-12 | 16.34 | 16.33 | -0.06 | -0.37% | 16.24 | 16.50 | 23683 | 3872.47 | 1.62% |
| 2025-06-11 | 16.16 | 16.39 | 0.08 | 0.49% | 16.16 | 16.65 | 37302 | 6120.35 | 2.55% |
| 2025-06-10 | 16.60 | 16.31 | -0.34 | -2.04% | 16.08 | 16.63 | 44855 | 7327.77 | 3.06% |
| 2025-06-09 | 16.55 | 16.65 | 0.12 | 0.73% | 16.37 | 16.65 | 38992 | 6443.13 | 2.66% |
| 2025-06-06 | 16.36 | 16.53 | 0.19 | 1.16% | 16.35 | 16.82 | 42182 | 6972.26 | 2.88% |
| 2025-06-05 | 16.25 | 16.34 | 0.04 | 0.25% | 16.12 | 16.58 | 51340 | 8382.06 | 3.51% |
| 2025-06-04 | 16.34 | 16.30 | 0.01 | 0.06% | 16.24 | 16.63 | 46164 | 7571.13 | 3.15% |
| 2025-06-03 | 16.28 | 16.29 | -0.07 | -0.43% | 16.01 | 16.50 | 59846 | 9714.70 | 4.09% |
| 2025-05-30 | 16.54 | 16.36 | -0.19 | -1.15% | 16.29 | 16.72 | 78382 | 12886.02 | 5.35% |
| 2025-05-29 | 16.11 | 16.55 | 0.44 | 2.73% | 15.94 | 16.69 | 109419 | 17980.37 | 7.47% |
| 2025-05-28 | 15.80 | 16.11 | 0.19 | 1.19% | 15.80 | 16.37 | 114098 | 18403.46 | 7.79% |
| 2025-05-27 | 16.18 | 15.92 | -0.09 | -0.56% | 15.66 | 16.67 | 133697 | 21326.37 | 9.13% |
| 2025-05-26 | 15.13 | 16.01 | 0.84 | 5.54% | 15.10 | 16.69 | 165901 | 26729.13 | 11.33% |
| 2025-05-23 | 15.09 | 15.17 | 0.01 | 0.07% | 15.00 | 15.66 | 47286 | 7251.79 | 3.23% |
| 2025-05-22 | 15.36 | 15.16 | -0.22 | -1.43% | 15.10 | 15.63 | 22647 | 3467.24 | 1.55% |
| 2025-05-21 | 15.64 | 15.38 | -0.20 | -1.28% | 15.25 | 15.65 | 18462 | 2844.45 | 1.26% |
| 2025-05-20 | 15.42 | 15.58 | 0.12 | 0.78% | 15.36 | 15.60 | 17372 | 2691.92 | 1.19% |
| 2025-05-19 | 15.07 | 15.46 | 0.28 | 1.84% | 15.02 | 15.65 | 35891 | 5551.29 | 2.45% |
| 2025-05-16 | 15.01 | 15.18 | 0.08 | 0.53% | 15.01 | 15.32 | 16512 | 2510.84 | 1.13% |
| 2025-05-15 | 14.97 | 15.10 | 0.05 | 0.33% | 14.88 | 15.17 | 15936 | 2392.52 | 1.09% |
| 2025-05-14 | 15.17 | 15.05 | -0.10 | -0.66% | 14.96 | 15.22 | 20795 | 3129.60 | 1.42% |
| 2025-05-13 | 15.39 | 15.15 | -0.15 | -0.98% | 15.07 | 15.47 | 21327 | 3247.47 | 1.46% |
| 2025-05-12 | 15.25 | 15.30 | 0.12 | 0.79% | 15.16 | 15.40 | 22673 | 3463.99 | 1.55% |
| 2025-05-09 | 15.28 | 15.18 | -0.16 | -1.04% | 15.08 | 15.39 | 21898 | 3329.53 | 1.50% |
| 2025-05-08 | 15.02 | 15.34 | 0.29 | 1.93% | 14.98 | 15.38 | 22589 | 3448.89 | 1.54% |
| 2025-05-07 | 15.07 | 15.05 | 0.11 | 0.74% | 14.95 | 15.32 | 25568 | 3860.26 | 1.75% |
| 2025-05-06 | 14.90 | 14.94 | 0.18 | 1.22% | 14.81 | 15.04 | 27981 | 4176.86 | 1.91% |
| 2025-04-30 | 14.88 | 14.76 | -0.03 | -0.20% | 14.71 | 14.91 | 17238 | 2553.48 | 1.18% |
| 2025-04-29 | 14.38 | 14.79 | 0.29 | 2.00% | 14.38 | 14.91 | 22922 | 3381.49 | 1.57% |
| 2025-04-28 | 14.83 | 14.50 | -0.19 | -1.29% | 14.30 | 14.83 | 26244 | 3799.06 | 1.79% |
| 2025-04-25 | 14.60 | 14.69 | 0.12 | 0.82% | 14.45 | 14.77 | 17292 | 2535.46 | 1.18% |
| 2025-04-24 | 14.63 | 14.57 | -0.18 | -1.22% | 14.34 | 14.75 | 19943 | 2901.08 | 1.36% |
| 2025-04-23 | 14.47 | 14.75 | 0.28 | 1.94% | 14.47 | 14.76 | 21831 | 3204.16 | 1.49% |
| 2025-04-22 | 14.39 | 14.47 | 0.03 | 0.21% | 14.33 | 14.55 | 18048 | 2604.56 | 1.23% |
| 2025-04-21 | 14.39 | 14.44 | 0.03 | 0.21% | 14.15 | 14.51 | 28654 | 4106.01 | 1.96% |
| 2025-04-18 | 14.40 | 14.41 | 0.01 | 0.07% | 14.16 | 14.67 | 24366 | 3509.84 | 1.66% |
| 2025-04-17 | 13.90 | 14.40 | 0.35 | 2.49% | 13.90 | 14.75 | 40559 | 5869.87 | 2.77% |
| 2025-04-16 | 14.23 | 14.05 | -0.25 | -1.75% | 13.72 | 14.28 | 29851 | 4187.86 | 2.04% |
| 2025-04-15 | 14.08 | 14.30 | 0.27 | 1.92% | 13.91 | 14.38 | 32315 | 4575.88 | 2.21% |
| 2025-04-14 | 13.85 | 14.03 | 0.28 | 2.04% | 13.85 | 14.21 | 28789 | 4046.42 | 1.97% |
| 2025-04-11 | 13.52 | 13.75 | 0.13 | 0.95% | 13.50 | 13.97 | 29067 | 4011.02 | 1.99% |
| 2025-04-10 | 13.60 | 13.62 | 0.02 | 0.15% | 13.60 | 14.03 | 53274 | 7343.74 | 3.64% |
| 2025-04-09 | 13.00 | 13.60 | 0.28 | 2.10% | 12.40 | 13.62 | 54573 | 7151.35 | 3.73% |
| 2025-04-08 | 14.13 | 13.32 | -0.86 | -6.06% | 12.77 | 14.18 | 79493 | 10635.58 | 5.43% |
上证大盘股票行情在线 K线走势图
