国机通用 (600444) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	14.19	14.18	-0.12	-0.84%	13.97	14.51	74937	10639	5.12%
2026-08-19	14.33	14.30	0.35	2.51%	14.20	15.35	107851	15761	7.37%
2026-08-18	13.97	13.95	-0.02	-0.14%	13.75	13.98	19373	2685	1.32%
2026-08-17	13.72	13.97	0.25	1.82%	13.61	13.99	22043	3062	1.51%
2026-08-14	13.63	13.72	0.09	0.66%	13.55	13.80	13611	1858	0.93%
2026-08-13	13.85	13.63	-0.25	-1.80%	13.63	13.92	19910	2742	1.36%
2026-08-12	13.81	13.88	0.06	0.43%	13.75	13.97	23040	3195	1.57%
2026-08-11	13.80	13.82	0.02	0.14%	13.62	14.09	31052	4294	2.12%
2026-08-10	13.35	13.80	0.36	2.68%	13.35	13.85	25425	3479	1.74%
2026-08-07	13.30	13.44	0.14	1.05%	13.10	13.44	20487	2716	1.40%
2026-08-06	13.24	13.30	0.08	0.61%	13.08	13.38	20976	2777	1.43%
2026-08-05	13.44	13.22	-0.13	-0.97%	13.11	13.45	24850	3302	1.70%
2026-08-04	13.39	13.35	-0.02	-0.15%	13.31	13.55	29952	4018	2.05%
2026-08-03	12.97	13.37	0.46	3.56%	12.90	13.40	31867	4210	2.18%
2026-07-31	12.88	12.91	0.19	1.49%	12.69	13.04	24031	3099	1.64%
2026-07-30	12.68	12.72	0.07	0.55%	12.55	12.94	26158	3344	1.79%
2026-07-29	12.30	12.65	0.26	2.10%	12.30	12.71	21570	2716	1.47%
2026-07-28	12.40	12.55	0.14	1.13%	12.32	12.72	15980	2011	1.09%
2026-07-27	12.15	12.41	0.34	2.82%	12.02	12.50	20405	2524	1.39%
2026-07-24	12.48	12.07	-0.37	-2.97%	12.00	12.48	17545	2129	1.20%
2026-07-23	11.92	12.44	0.51	4.27%	11.90	12.48	25154	3061	1.72%
2026-07-22	12.24	11.93	-0.25	-2.05%	11.88	12.30	26521	3190	1.81%
2026-07-21	12.39	12.18	-0.17	-1.38%	11.77	12.44	40577	4908	2.77%
2026-07-20	12.60	12.35	-0.24	-1.91%	12.17	13.04	29139	3669	1.99%
2026-07-17	13.19	12.59	-0.47	-3.60%	12.48	13.30	27840	3582	1.90%
2026-07-16	13.01	13.06	0.13	1.01%	12.83	13.25	16311	2131	1.11%
2026-07-15	12.82	12.93	0.16	1.25%	12.74	13.09	20453	2642	1.40%
2026-07-14	12.39	12.77	0.29	2.32%	12.34	12.83	19412	2437	1.33%
2026-07-13	12.99	12.48	-0.51	-3.93%	12.45	13.05	21169	2673	1.45%
2026-07-10	12.63	12.99	0.33	2.61%	12.50	13.25	24222	3136	1.65%
2026-07-09	12.80	12.66	-0.14	-1.09%	12.37	12.87	18187	2287	1.24%
2026-07-08	12.99	12.80	-0.21	-1.61%	12.70	13.10	16991	2181	1.16%
2026-07-07	13.56	13.01	-0.51	-3.77%	13.00	13.64	21555	2835	1.47%
2026-07-06	13.59	13.52	-0.05	-0.37%	13.45	13.83	19797	2693	1.35%
2026-07-03	13.27	13.57	0.40	3.04%	13.18	13.69	28724	3874	1.96%
2026-07-02	13.14	13.17	0.00	0.00%	13.10	13.49	23294	3102	1.59%
2026-07-01	13.00	13.17	0.19	1.46%	12.91	13.40	25701	3387	1.76%
2026-06-30	13.17	12.98	-0.17	-1.29%	12.89	13.25	23322	3033	1.59%
2026-06-29	13.08	13.15	0.04	0.31%	12.63	13.23	29334	3816	2.00%
2026-06-26	13.31	13.11	-0.20	-1.50%	12.91	13.34	33344	4375	2.28%
2026-06-25	13.66	13.31	-0.32	-2.35%	13.19	13.72	30270	4036	2.07%
2026-06-24	14.31	13.63	-0.52	-3.67%	13.54	14.34	29613	4063	2.02%
2026-06-23	13.95	14.15	0.20	1.43%	13.81	14.41	29551	4203	2.02%
2026-06-22	13.86	13.95	0.09	0.65%	13.22	13.97	23782	3229	1.62%
2026-06-18	13.75	13.86	-0.06	-0.43%	13.61	13.98	19140	2646	1.31%
2026-06-17	14.34	13.92	-0.42	-2.93%	13.87	14.35	24892	3484	1.70%
2026-06-16	14.28	14.34	0.09	0.63%	14.02	14.47	17756	2527	1.21%
2026-06-15	14.28	14.25	0.04	0.28%	14.13	14.57	19371	2771	1.32%
2026-06-12	14.24	14.21	0.09	0.64%	13.96	14.40	18210	2591	1.24%
2026-06-11	14.13	14.12	-0.07	-0.49%	13.82	14.23	18415	2581	1.26%
2026-06-10	14.28	14.19	-0.23	-1.60%	14.00	14.49	22365	3166	1.53%
2026-06-09	14.53	14.42	0.01	0.07%	14.28	14.65	20345	2942	1.39%
2026-06-08	14.55	14.41	-0.35	-2.37%	14.14	14.86	24666	3585	1.68%
2026-06-05	14.58	14.76	0.18	1.23%	14.39	14.96	27087	3992	1.85%
2026-06-04	14.86	14.58	-0.29	-1.95%	14.48	15.00	20937	3067	1.43%
2026-06-03	14.92	14.87	-0.07	-0.47%	14.75	15.20	26742	3996	1.83%
2026-06-02	15.69	14.94	-0.58	-3.74%	14.76	15.70	32775	4908	2.24%
2026-06-01	15.15	15.52	0.41	2.71%	14.96	15.69	26611	4109	1.82%
2026-05-29	15.39	15.11	-0.27	-1.76%	14.98	15.50	28588	4360	1.95%
2026-05-28	15.27	15.38	0.08	0.52%	15.04	15.54	20939	3200	1.43%
2026-05-27	15.78	15.30	-0.46	-2.92%	15.10	15.84	33135	5078	2.26%
2026-05-26	16.13	15.76	-0.52	-3.19%	15.58	16.19	31266	4945	2.14%
2026-05-25	16.69	16.28	-0.27	-1.63%	16.10	16.71	28189	4613	1.93%
2026-05-22	16.06	16.55	0.63	3.96%	15.83	16.66	30654	4986	2.09%
2026-05-21	16.63	15.92	-0.64	-3.86%	15.88	16.77	35775	5865	2.44%
2026-05-20	16.72	16.56	-0.23	-1.37%	16.34	16.79	17207	2843	1.18%
2026-05-19	16.63	16.79	0.21	1.27%	16.49	16.92	25235	4214	1.72%
2026-05-18	16.69	16.58	0.00	0.00%	16.29	16.69	22936	3780	1.57%
2026-05-15	16.81	16.58	-0.21	-1.25%	16.50	16.94	27538	4602	1.88%
2026-05-14	17.07	16.79	-0.21	-1.24%	16.73	17.08	22825	3853	1.56%
2026-05-13	17.12	17.00	-0.11	-0.64%	16.88	17.24	28767	4906	1.96%
2026-05-12	17.38	17.11	-0.28	-1.61%	17.02	17.59	31663	5467	2.16%