国机重装(601399)股票行情 国机重装股票行情 601399股票行情_爱股网
国机重装(601399)股票行情
国机重装(601399)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 |
|---|
| 2025-10-27 | 3.60 | 3.70 | 0.11 | 3.06% | 3.57 | 3.72 | 2255273 | 82404.38 | 3.13% |
| 2025-10-24 | 3.66 | 3.59 | -0.08 | -2.18% | 3.54 | 3.68 | 1579661 | 56705.62 | 2.19% |
| 2025-10-23 | 3.59 | 3.67 | 0.04 | 1.10% | 3.51 | 3.70 | 1999027 | 72104.58 | 2.77% |
| 2025-10-22 | 3.63 | 3.63 | -0.02 | -0.55% | 3.58 | 3.69 | 1942274 | 70466.60 | 2.69% |
| 2025-10-21 | 3.44 | 3.65 | 0.22 | 6.41% | 3.43 | 3.77 | 2913452 | 106658.58 | 4.04% |
| 2025-10-20 | 3.40 | 3.43 | 0.06 | 1.78% | 3.37 | 3.45 | 865501 | 29484.93 | 1.20% |
| 2025-10-17 | 3.49 | 3.37 | -0.14 | -3.99% | 3.36 | 3.51 | 1086570 | 37193.83 | 1.51% |
| 2025-10-16 | 3.59 | 3.51 | -0.09 | -2.50% | 3.48 | 3.60 | 1170242 | 41155.28 | 1.62% |
| 2025-10-15 | 3.57 | 3.60 | -0.01 | -0.28% | 3.55 | 3.69 | 1373374 | 49425.98 | 1.90% |
| 2025-10-14 | 3.60 | 3.61 | 0.05 | 1.40% | 3.54 | 3.76 | 2172240 | 78748.05 | 3.01% |
| 2025-10-13 | 3.45 | 3.56 | 0.02 | 0.56% | 3.44 | 3.59 | 1690181 | 59941.84 | 2.34% |
| 2025-10-10 | 3.55 | 3.54 | 0.02 | 0.57% | 3.47 | 3.61 | 1840382 | 65150.55 | 2.55% |
| 2025-10-09 | 3.31 | 3.52 | 0.24 | 7.32% | 3.31 | 3.53 | 2404087 | 83442.81 | 3.33% |
| 2025-09-30 | 3.28 | 3.28 | -0.04 | -1.20% | 3.26 | 3.33 | 588485 | 19378.04 | 0.82% |
| 2025-09-29 | 3.29 | 3.32 | 0.02 | 0.61% | 3.25 | 3.33 | 597671 | 19683.06 | 0.83% |
| 2025-09-26 | 3.33 | 3.30 | -0.04 | -1.20% | 3.30 | 3.37 | 713359 | 23754.76 | 0.99% |
| 2025-09-25 | 3.35 | 3.34 | -0.01 | -0.30% | 3.32 | 3.41 | 717759 | 24147.17 | 1.00% |
| 2025-09-24 | 3.33 | 3.35 | 0.00 | 0.00% | 3.30 | 3.35 | 512555 | 17077.56 | 0.71% |
| 2025-09-23 | 3.37 | 3.35 | -0.02 | -0.59% | 3.26 | 3.41 | 842677 | 27962.99 | 1.17% |
| 2025-09-22 | 3.40 | 3.37 | -0.03 | -0.88% | 3.32 | 3.40 | 720560 | 24118.46 | 1.00% |
| 2025-09-19 | 3.46 | 3.40 | -0.06 | -1.73% | 3.37 | 3.48 | 1013991 | 34556.48 | 1.41% |
| 2025-09-18 | 3.39 | 3.46 | 0.06 | 1.76% | 3.38 | 3.54 | 1990778 | 69041.05 | 2.76% |
| 2025-09-17 | 3.40 | 3.40 | -0.01 | -0.29% | 3.37 | 3.40 | 561212 | 19014.79 | 0.78% |
| 2025-09-16 | 3.39 | 3.41 | 0.02 | 0.59% | 3.37 | 3.41 | 633427 | 21510.89 | 0.88% |
| 2025-09-15 | 3.41 | 3.39 | -0.01 | -0.29% | 3.36 | 3.44 | 727802 | 24698.55 | 1.01% |
| 2025-09-12 | 3.40 | 3.40 | 0.00 | 0.00% | 3.38 | 3.43 | 825890 | 28079.51 | 1.14% |
| 2025-09-11 | 3.36 | 3.40 | 0.04 | 1.19% | 3.32 | 3.40 | 950241 | 32010.44 | 1.32% |
| 2025-09-10 | 3.33 | 3.36 | 0.02 | 0.60% | 3.33 | 3.37 | 534042 | 17891.82 | 0.74% |
| 2025-09-09 | 3.35 | 3.34 | -0.02 | -0.60% | 3.32 | 3.37 | 597095 | 19981.67 | 0.83% |
| 2025-09-08 | 3.34 | 3.36 | 0.02 | 0.60% | 3.33 | 3.38 | 774498 | 25969.90 | 1.07% |
| 2025-09-05 | 3.26 | 3.34 | 0.08 | 2.45% | 3.23 | 3.34 | 802353 | 26399.64 | 1.11% |
| 2025-09-04 | 3.27 | 3.26 | -0.02 | -0.61% | 3.23 | 3.31 | 775825 | 25410.08 | 1.08% |
| 2025-09-03 | 3.38 | 3.28 | -0.10 | -2.96% | 3.27 | 3.40 | 938298 | 31146.61 | 1.30% |
| 2025-09-02 | 3.35 | 3.38 | 0.05 | 1.50% | 3.28 | 3.40 | 1291320 | 43273.28 | 1.79% |
| 2025-09-01 | 3.32 | 3.33 | 0.02 | 0.60% | 3.29 | 3.35 | 702895 | 23369.64 | 0.97% |
| 2025-08-29 | 3.35 | 3.31 | -0.04 | -1.19% | 3.31 | 3.37 | 675771 | 22526.20 | 0.94% |
| 2025-08-28 | 3.33 | 3.35 | 0.01 | 0.30% | 3.25 | 3.37 | 1035555 | 34295.41 | 1.44% |
| 2025-08-27 | 3.41 | 3.34 | -0.07 | -2.05% | 3.34 | 3.45 | 1269336 | 43188.25 | 1.76% |
| 2025-08-26 | 3.41 | 3.41 | 0.00 | 0.00% | 3.37 | 3.42 | 918425 | 31173.01 | 1.27% |
| 2025-08-25 | 3.38 | 3.41 | 0.04 | 1.19% | 3.37 | 3.43 | 1259742 | 42842.15 | 1.75% |
| 2025-08-22 | 3.34 | 3.37 | 0.02 | 0.60% | 3.31 | 3.37 | 877784 | 29271.80 | 1.22% |
| 2025-08-21 | 3.36 | 3.35 | 0.00 | 0.00% | 3.33 | 3.38 | 910779 | 30581.34 | 1.26% |
| 2025-08-20 | 3.30 | 3.35 | 0.05 | 1.52% | 3.29 | 3.35 | 967935 | 32135.38 | 1.34% |
| 2025-08-19 | 3.33 | 3.30 | -0.02 | -0.60% | 3.30 | 3.35 | 760206 | 25196.82 | 1.05% |
| 2025-08-18 | 3.33 | 3.32 | 0.00 | 0.00% | 3.31 | 3.35 | 845843 | 28176.70 | 1.17% |
| 2025-08-15 | 3.29 | 3.32 | 0.02 | 0.61% | 3.29 | 3.33 | 650888 | 21573.88 | 0.90% |
| 2025-08-14 | 3.38 | 3.30 | -0.07 | -2.08% | 3.29 | 3.38 | 819475 | 27285.74 | 1.14% |
| 2025-08-13 | 3.38 | 3.37 | -0.01 | -0.30% | 3.35 | 3.40 | 743731 | 25072.24 | 1.03% |
| 2025-08-12 | 3.41 | 3.38 | -0.03 | -0.88% | 3.36 | 3.42 | 740965 | 25036.63 | 1.03% |
| 2025-08-11 | 3.36 | 3.41 | 0.03 | 0.89% | 3.35 | 3.42 | 964265 | 32762.93 | 1.34% |
| 2025-08-08 | 3.31 | 3.38 | 0.06 | 1.81% | 3.30 | 3.41 | 1335881 | 44949.88 | 1.85% |
| 2025-08-07 | 3.35 | 3.32 | -0.03 | -0.90% | 3.28 | 3.36 | 860040 | 28445.72 | 1.19% |
| 2025-08-06 | 3.33 | 3.35 | 0.03 | 0.90% | 3.31 | 3.36 | 845362 | 28262.21 | 1.17% |
| 2025-08-05 | 3.33 | 3.32 | 0.00 | 0.00% | 3.30 | 3.35 | 769298 | 25545.96 | 1.07% |
| 2025-08-04 | 3.29 | 3.32 | 0.01 | 0.30% | 3.27 | 3.33 | 888317 | 29324.79 | 1.23% |
| 2025-08-01 | 3.32 | 3.31 | -0.02 | -0.60% | 3.29 | 3.34 | 833390 | 27578.94 | 1.16% |
| 2025-07-31 | 3.36 | 3.33 | -0.05 | -1.48% | 3.31 | 3.41 | 1185908 | 39629.11 | 1.64% |
| 2025-07-30 | 3.38 | 3.38 | -0.01 | -0.29% | 3.35 | 3.45 | 1409690 | 47829.43 | 1.95% |
| 2025-07-29 | 3.42 | 3.39 | -0.03 | -0.88% | 3.35 | 3.43 | 1889876 | 63961.93 | 2.62% |
| 2025-07-28 | 3.44 | 3.42 | -0.06 | -1.72% | 3.41 | 3.51 | 2026845 | 69677.08 | 2.81% |
| 2025-07-25 | 3.75 | 3.48 | -0.29 | -7.69% | 3.47 | 3.82 | 4121817 | 147793.05 | 5.71% |
| 2025-07-24 | 4.05 | 3.77 | -0.32 | -7.82% | 3.68 | 4.05 | 5965748 | 227772.72 | 8.27% |
| 2025-07-23 | 4.00 | 4.09 | 0.37 | 9.95% | 3.79 | 4.09 | 3067572 | 121665.15 | 4.25% |
| 2025-07-22 | 3.58 | 3.72 | 0.34 | 10.06% | 3.43 | 3.72 | 4869741 | 173723.95 | 6.75% |
| 2025-07-21 | 3.20 | 3.38 | 0.31 | 10.10% | 3.20 | 3.38 | 2416009 | 80270.30 | 3.35% |
| 2025-07-18 | 3.04 | 3.07 | 0.03 | 0.99% | 3.03 | 3.07 | 365670 | 11146.90 | 0.51% |
| 2025-07-17 | 3.03 | 3.04 | 0.01 | 0.33% | 3.01 | 3.05 | 388440 | 11763.76 | 0.54% |
| 2025-07-16 | 3.03 | 3.03 | 0.00 | 0.00% | 3.02 | 3.05 | 291981 | 8859.27 | 0.40% |
| 2025-07-15 | 3.08 | 3.03 | -0.05 | -1.62% | 3.02 | 3.09 | 530206 | 16133.86 | 0.74% |
| 2025-07-14 | 3.10 | 3.08 | -0.01 | -0.32% | 3.08 | 3.14 | 503068 | 15599.58 | 0.70% |
| 2025-07-11 | 3.06 | 3.09 | 0.03 | 0.98% | 3.05 | 3.10 | 547290 | 16854.90 | 0.76% |
| 2025-07-10 | 3.04 | 3.06 | 0.01 | 0.33% | 3.03 | 3.07 | 435219 | 13289.30 | 0.60% |
| 2025-07-09 | 3.05 | 3.05 | 0.00 | 0.00% | 3.04 | 3.09 | 635260 | 19463.11 | 0.88% |
| 2025-07-08 | 3.03 | 3.05 | 0.01 | 0.33% | 3.01 | 3.05 | 401018 | 12174.42 | 0.56% |
| 2025-07-07 | 3.01 | 3.04 | 0.03 | 1.00% | 3.00 | 3.04 | 354980 | 10729.59 | 0.49% |
| 2025-07-04 | 3.02 | 3.01 | -0.02 | -0.66% | 3.01 | 3.04 | 436612 | 13189.40 | 0.61% |
| 2025-07-03 | 3.03 | 3.03 | -0.01 | -0.33% | 3.00 | 3.05 | 440949 | 13324.06 | 0.61% |
| 2025-07-02 | 3.02 | 3.04 | 0.03 | 1.00% | 3.00 | 3.06 | 729284 | 22144.65 | 1.01% |
| 2025-07-01 | 3.01 | 3.01 | 0.01 | 0.33% | 2.99 | 3.02 | 454970 | 13673.72 | 0.63% |
| 2025-06-30 | 2.97 | 3.00 | 0.04 | 1.35% | 2.97 | 3.01 | 514333 | 15408.90 | 0.71% |
上证大盘股票行情在线 K线走势图
国机重装(601399)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
