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 |
|---|
| 2025-09-16 | 18.12 | 18.20 | 0.03 | 0.17% | 17.90 | 18.29 | 40181 | 7258.00 | 2.74% |
| 2025-09-15 | 17.95 | 18.17 | 0.14 | 0.78% | 17.82 | 18.19 | 45525 | 8193.12 | 3.11% |
| 2025-09-12 | 18.40 | 18.03 | -0.42 | -2.28% | 18.00 | 18.40 | 73297 | 13293.65 | 5.01% |
| 2025-09-11 | 18.39 | 18.45 | -0.21 | -1.13% | 18.13 | 18.58 | 125623 | 22979.82 | 8.58% |
| 2025-09-10 | 17.85 | 18.66 | 0.81 | 4.54% | 17.80 | 18.69 | 145821 | 26808.18 | 9.96% |
| 2025-09-09 | 17.99 | 17.85 | -0.15 | -0.83% | 17.74 | 18.00 | 33706 | 6020.28 | 2.30% |
| 2025-09-08 | 17.60 | 18.00 | 0.38 | 2.16% | 17.52 | 18.00 | 51339 | 9161.33 | 3.51% |
| 2025-09-05 | 17.10 | 17.62 | 0.48 | 2.80% | 17.06 | 17.70 | 45610 | 7970.60 | 3.11% |
| 2025-09-04 | 17.05 | 17.14 | 0.12 | 0.71% | 16.97 | 17.42 | 42568 | 7340.85 | 2.91% |
| 2025-09-03 | 17.57 | 17.02 | -0.57 | -3.24% | 16.97 | 17.72 | 43561 | 7539.62 | 2.98% |
| 2025-09-02 | 17.78 | 17.59 | -0.20 | -1.12% | 17.30 | 17.81 | 52327 | 9163.93 | 3.57% |
| 2025-09-01 | 17.75 | 17.79 | 0.03 | 0.17% | 17.65 | 18.03 | 49094 | 8748.63 | 3.35% |
| 2025-08-29 | 17.49 | 17.76 | 0.27 | 1.54% | 17.36 | 17.98 | 66714 | 11819.09 | 4.56% |
| 2025-08-28 | 17.68 | 17.49 | -0.12 | -0.68% | 16.98 | 17.85 | 66038 | 11498.80 | 4.51% |
| 2025-08-27 | 18.12 | 17.61 | -0.50 | -2.76% | 17.60 | 18.17 | 66598 | 11937.67 | 4.55% |
| 2025-08-26 | 18.11 | 18.11 | -0.03 | -0.17% | 18.00 | 18.23 | 50530 | 9166.93 | 3.45% |
| 2025-08-25 | 18.36 | 18.14 | -0.02 | -0.11% | 18.02 | 18.39 | 79349 | 14419.87 | 5.42% |
| 2025-08-22 | 18.38 | 18.16 | 0.07 | 0.39% | 18.08 | 18.50 | 94594 | 17250.71 | 6.46% |
| 2025-08-21 | 18.04 | 18.09 | 0.04 | 0.22% | 17.92 | 18.18 | 70880 | 12793.11 | 4.84% |
| 2025-08-20 | 17.90 | 18.05 | 0.19 | 1.06% | 17.79 | 18.25 | 80616 | 14502.92 | 5.51% |
| 2025-08-19 | 17.56 | 17.86 | 0.31 | 1.77% | 17.49 | 17.87 | 67935 | 12053.80 | 4.64% |
| 2025-08-18 | 17.49 | 17.55 | 0.15 | 0.86% | 17.40 | 17.61 | 45177 | 7921.45 | 3.09% |
| 2025-08-15 | 17.18 | 17.40 | 0.15 | 0.87% | 17.16 | 17.46 | 36268 | 6301.22 | 2.48% |
| 2025-08-14 | 17.61 | 17.25 | -0.37 | -2.10% | 17.23 | 17.68 | 56756 | 9890.59 | 3.88% |
| 2025-08-13 | 17.78 | 17.62 | -0.14 | -0.79% | 17.60 | 17.80 | 53236 | 9413.11 | 3.64% |
| 2025-08-12 | 17.80 | 17.76 | -0.09 | -0.50% | 17.67 | 17.85 | 46341 | 8215.98 | 3.16% |
| 2025-08-11 | 17.94 | 17.85 | 0.14 | 0.79% | 17.80 | 18.03 | 71043 | 12713.92 | 4.85% |
| 2025-08-08 | 17.53 | 17.71 | 0.09 | 0.51% | 17.48 | 17.71 | 62017 | 10929.26 | 4.24% |
| 2025-08-07 | 17.68 | 17.62 | 0.10 | 0.57% | 17.44 | 17.69 | 58988 | 10362.42 | 4.03% |
| 2025-08-06 | 17.60 | 17.52 | -0.02 | -0.11% | 17.46 | 17.61 | 44956 | 7883.20 | 3.07% |
| 2025-08-05 | 17.47 | 17.54 | 0.09 | 0.52% | 17.45 | 17.61 | 42704 | 7480.09 | 2.92% |
| 2025-08-04 | 17.16 | 17.45 | 0.19 | 1.10% | 17.09 | 17.45 | 41085 | 7121.07 | 2.81% |
| 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% |
上证大盘股票行情在线 K线走势图
