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
2026-03-20	17.98	17.40	-0.45	-2.52%	17.39	18.04	31636	5566	2.16%
2026-03-19	18.28	17.85	-0.63	-3.41%	17.78	18.53	29581	5343	2.02%
2026-03-18	18.10	18.48	0.33	1.82%	18.07	18.50	26822	4897	1.83%
2026-03-17	18.77	18.15	-0.55	-2.94%	18.15	18.79	33004	6081	2.25%
2026-03-16	18.91	18.70	-0.17	-0.90%	18.50	19.15	36527	6842	2.49%
2026-03-13	18.83	18.87	0.13	0.69%	18.65	19.18	29182	5522	1.99%
2026-03-12	19.18	18.74	-0.52	-2.70%	18.68	19.33	31659	5972	2.16%
2026-03-11	19.44	19.26	-0.18	-0.93%	19.16	19.58	22803	4406	1.56%
2026-03-10	19.11	19.44	0.43	2.26%	19.11	19.52	22139	4289	1.51%
2026-03-09	18.88	19.01	-0.16	-0.83%	18.70	19.13	28271	5357	1.93%
2026-03-06	18.84	19.17	0.27	1.43%	18.81	19.30	26161	5012	1.79%
2026-03-05	18.70	18.90	0.38	2.05%	18.70	19.06	25954	4898	1.77%
2026-03-04	18.51	18.52	-0.08	-0.43%	18.45	18.96	39234	7345	2.68%
2026-03-03	19.57	18.60	-0.97	-4.96%	18.51	19.74	46647	8933	3.19%
2026-03-02	19.91	19.57	-0.34	-1.71%	19.40	19.91	47466	9317	3.24%
2026-02-27	19.77	19.91	-0.03	-0.15%	19.70	19.97	34552	6858	2.36%
2026-02-26	19.85	19.94	0.22	1.12%	19.76	20.01	32089	6383	2.19%
2026-02-25	19.72	19.72	-0.07	-0.35%	19.61	19.89	38035	7511	2.60%
2026-02-24	19.30	19.79	0.59	3.07%	19.30	19.85	50173	9873	3.43%
2026-02-13	19.27	19.20	-0.08	-0.41%	19.11	19.47	34689	6702	2.37%
2026-02-12	19.35	19.28	-0.13	-0.67%	19.10	19.54	27389	5304	1.87%
2026-02-11	19.20	19.41	0.11	0.57%	19.19	19.62	37966	7383	2.59%
2026-02-10	19.25	19.30	0.03	0.16%	19.13	19.49	39200	7592	2.68%
2026-02-09	19.20	19.27	0.84	4.56%	19.01	19.58	80788	15536	5.52%
2026-02-06	18.33	18.43	0.12	0.66%	18.20	18.67	24176	4469	1.65%
2026-02-05	18.47	18.31	-0.19	-1.03%	18.08	18.55	20895	3840	1.43%
2026-02-04	18.43	18.50	0.18	0.98%	18.30	18.85	32390	6005	2.21%
2026-02-03	17.95	18.32	0.46	2.58%	17.92	18.48	28132	5114	1.92%
2026-02-02	18.09	17.86	-0.30	-1.65%	17.81	18.39	27242	4941	1.86%
2026-01-30	17.86	18.16	0.25	1.40%	17.75	18.18	38050	6842	2.60%
2026-01-29	18.38	17.91	-0.50	-2.72%	17.87	18.42	45259	8210	3.09%
2026-01-28	18.80	18.41	-0.35	-1.87%	18.38	18.85	34401	6371	2.35%
2026-01-27	19.19	18.76	-0.40	-2.09%	18.21	19.19	45677	8493	3.12%
2026-01-26	19.49	19.16	-0.27	-1.39%	18.88	19.50	49252	9443	3.36%
2026-01-23	19.48	19.43	0.00	0.00%	19.25	19.52	36062	6986	2.46%
2026-01-22	19.28	19.43	0.22	1.15%	19.14	19.47	37900	7339	2.59%
2026-01-21	18.95	19.21	0.19	1.00%	18.77	19.25	31948	6101	2.18%
2026-01-20	19.28	19.02	-0.28	-1.45%	18.88	19.31	40431	7715	2.76%
2026-01-19	18.97	19.30	0.22	1.15%	18.88	19.30	34752	6663	2.37%
2026-01-16	19.24	19.08	-0.11	-0.57%	18.82	19.39	38836	7384	2.65%
2026-01-15	19.00	19.19	0.09	0.47%	18.91	19.20	37995	7238	2.59%
2026-01-14	19.22	19.10	-0.24	-1.24%	18.86	19.46	63177	12136	4.31%
2026-01-13	19.64	19.34	-0.39	-1.98%	19.22	19.64	49047	9518	3.35%
2026-01-12	19.70	19.73	0.07	0.36%	19.26	19.83	86863	17004	5.93%
2026-01-09	19.23	19.66	0.26	1.34%	19.18	19.68	80230	15592	5.48%
2026-01-08	18.80	19.40	0.47	2.48%	18.80	19.68	83076	16139	5.67%
2026-01-07	18.56	18.93	0.35	1.88%	18.45	19.07	64733	12201	4.42%
2026-01-06	18.49	18.58	0.09	0.49%	18.39	18.76	47648	8844	3.25%
2026-01-05	18.50	18.49	0.16	0.87%	18.21	18.66	54965	10140	3.75%
2025-12-31	18.26	18.33	0.08	0.44%	17.98	18.39	31479	5723	2.15%
2025-12-30	18.25	18.25	-0.16	-0.87%	17.98	18.36	37124	6745	2.54%
2025-12-29	18.76	18.41	-0.19	-1.02%	18.35	18.76	37118	6866	2.54%
2025-12-26	18.86	18.60	-0.25	-1.33%	18.44	18.87	36391	6785	2.49%
2025-12-25	18.52	18.85	0.35	1.89%	18.35	18.90	33285	6215	2.27%
2025-12-24	18.49	18.50	0.05	0.27%	18.26	18.59	27485	5078	1.88%
2025-12-23	18.55	18.45	-0.10	-0.54%	18.17	18.61	40859	7518	2.79%
2025-12-22	18.61	18.55	-0.06	-0.32%	18.45	19.00	65685	12266	4.49%
2025-12-19	18.24	18.61	0.70	3.91%	18.24	19.17	64048	11915	4.37%
2025-12-18	17.75	17.91	0.00	0.00%	17.66	18.20	43468	7807	2.97%
2025-12-17	18.29	17.91	-0.48	-2.61%	17.46	18.46	72590	12901	4.96%
2025-12-16	19.54	18.39	-1.15	-5.89%	18.30	19.54	71387	13258	4.88%
2025-12-15	19.99	19.54	-0.44	-2.20%	19.50	20.18	80705	15940	5.51%
2025-12-12	19.21	19.98	0.71	3.68%	19.21	20.18	108312	21568	7.40%