沈阳机床

000410
🏛️ 中国 →
7.22
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 7.14 7.17 7.14 7.15 1,069.6K
09:35 7.15 7.15 7.09 7.11 658.6K
09:40 7.10 7.12 7.07 7.09 703.3K
09:45 7.09 7.10 7.06 7.09 741.7K
09:50 7.07 7.09 7.05 7.05 748.2K
09:55 7.05 7.06 7.03 7.03 785.8K
10:00 7.02 7.04 7.01 7.02 1,139.7K
10:05 7.03 7.03 7.00 7.00 740.2K
10:10 7.00 7.01 6.98 7.00 1,064.4K
10:15 7.00 7.00 6.96 6.97 496.8K
10:20 6.98 6.99 6.96 6.96 496.1K
10:25 6.96 6.97 6.95 6.96 1,056.6K
10:30 6.96 6.96 6.93 6.96 668.7K
10:35 6.95 6.97 6.93 6.93 354.3K
10:40 6.93 6.96 6.91 6.96 551.2K
10:45 6.96 6.97 6.95 6.96 173.6K
10:50 6.96 6.96 6.93 6.96 268.1K
10:55 6.96 6.96 6.93 6.96 429.0K
11:00 6.96 6.98 6.94 6.98 427.4K
11:05 6.98 7.00 6.97 6.98 284.4K
11:10 6.98 7.00 6.97 6.99 308.8K
11:15 6.99 6.99 6.97 6.99 165.0K
11:20 6.99 6.99 6.96 6.96 116.3K
11:25 6.97 6.98 6.96 6.98 106.6K
13:00 6.96 6.96 6.94 6.95 447.0K
13:05 6.94 6.95 6.93 6.95 312.1K
13:10 6.95 6.98 6.95 6.95 307.6K
13:15 6.96 6.97 6.96 6.96 226.7K
13:20 6.97 6.98 6.96 6.97 145.6K
13:25 6.98 7.00 6.97 6.99 200.5K
13:30 6.99 7.02 6.99 7.00 521.0K
13:35 6.99 6.99 6.98 6.98 177.8K
13:40 6.98 6.98 6.95 6.96 199.5K
13:45 6.96 6.97 6.96 6.96 97.5K
13:50 6.96 7.00 6.96 7.00 135.7K
13:55 6.99 7.01 6.99 7.01 250.7K
14:00 7.01 7.01 6.98 6.99 324.6K
14:05 6.99 6.99 6.98 6.99 111.0K
14:10 6.98 6.99 6.97 6.99 189.8K
14:15 6.99 7.00 6.98 6.99 267.4K
14:20 7.00 7.01 6.99 7.01 202.7K
14:25 7.01 7.05 7.00 7.05 586.1K
14:30 7.05 7.05 7.03 7.04 317.0K
14:35 7.04 7.04 7.02 7.03 170.4K
14:40 7.03 7.05 7.03 7.04 123.9K
14:45 7.05 7.05 7.04 7.05 213.5K
14:50 7.05 7.06 7.05 7.05 351.5K
14:55 7.05 7.06 7.05 7.06 211.3K
15:40 7.06 7.06 7.06 7.06 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 7.19 7.50 7.19 7.22 35.8M
2025-09-29 6.99 7.08 6.89 7.04 13.2M
2025-09-26 7.08 7.11 6.99 6.99 13.0M
2025-09-25 7.20 7.21 7.11 7.11 12.3M
2025-09-24 7.02 7.22 7.01 7.20 16.5M
2025-09-23 7.14 7.17 6.91 7.06 19.8M
2025-09-22 7.17 7.18 7.07 7.14 14.5M
2025-09-19 7.27 7.27 7.12 7.18 20.2M
2025-09-18 7.40 7.44 7.19 7.25 26.9M
2025-09-17 7.38 7.46 7.33 7.41 24.8M
2025-09-16 7.27 7.38 7.24 7.38 28.6M
2025-09-15 7.20 7.35 7.19 7.27 23.6M
2025-09-12 7.27 7.30 7.16 7.18 20.1M
2025-09-11 7.19 7.26 7.10 7.26 19.9M
2025-09-10 7.22 7.30 7.17 7.20 19.1M
2025-09-09 7.30 7.33 7.19 7.28 26.7M
2025-09-08 7.23 7.38 7.20 7.34 36.4M
2025-09-05 7.13 7.33 7.09 7.26 38.8M
2025-09-04 7.27 7.33 6.98 7.08 43.2M
2025-09-03 7.46 7.68 7.24 7.34 62.2M
2025-09-02 7.75 7.88 7.42 7.45 90.5M
2025-09-01 7.21 7.58 7.10 7.45 72.7M
2025-08-29 6.90 7.36 6.85 7.21 57.7M
2025-08-28 6.91 6.98 6.70 6.90 28.4M
2025-08-27 7.00 7.19 6.90 6.91 34.8M
2025-08-26 6.88 7.06 6.88 7.00 25.5M
2025-08-25 6.91 6.99 6.88 6.94 26.9M
2025-08-22 6.86 6.91 6.84 6.88 19.1M
2025-08-21 6.87 6.90 6.83 6.86 20.4M
2025-08-20 6.79 6.86 6.78 6.86 14.8M
2025-08-19 6.73 6.85 6.70 6.84 25.7M
2025-08-18 6.75 6.79 6.72 6.74 19.9M
2025-08-15 6.68 6.76 6.68 6.74 14.1M
2025-08-14 6.82 6.86 6.69 6.70 17.2M
2025-08-13 6.88 6.91 6.80 6.82 21.6M
2025-08-12 6.73 7.03 6.65 6.88 46.1M
2025-08-11 6.72 6.74 6.68 6.72 11.7M
2025-08-08 6.69 6.74 6.69 6.72 11.6M
2025-08-07 6.79 6.82 6.71 6.72 13.7M
2025-08-06 6.75 6.85 6.74 6.81 26.1M
2025-08-05 6.66 6.72 6.65 6.67 11.8M
2025-08-04 6.58 6.68 6.54 6.68 15.9M
2025-08-01 6.51 6.56 6.50 6.53 8.4M
2025-07-31 6.61 6.64 6.51 6.52 12.9M
2025-07-30 6.66 6.71 6.56 6.61 13.5M
2025-07-29 6.62 6.77 6.60 6.65 18.4M
2025-07-28 6.72 6.73 6.61 6.63 13.9M
2025-07-25 6.74 6.77 6.69 6.71 12.1M
2025-07-24 6.70 6.76 6.67 6.75 13.9M
2025-07-23 6.74 6.79 6.68 6.70 15.5M
2025-07-22 6.75 6.79 6.71 6.77 11.4M
2025-07-21 6.69 6.77 6.68 6.77 13.7M
2025-07-18 6.69 6.71 6.66 6.67 9.7M
2025-07-17 6.72 6.73 6.65 6.69 11.3M
2025-07-16 6.67 6.78 6.63 6.71 15.3M
2025-07-15 6.88 6.92 6.62 6.67 24.2M
2025-07-14 6.54 6.66 6.52 6.60 14.6M
2025-07-11 6.49 6.55 6.46 6.54 11.9M
2025-07-10 6.47 6.51 6.44 6.49 8.7M
2025-07-09 6.46 6.50 6.42 6.46 8.4M
2025-07-08 6.42 6.46 6.41 6.46 6.5M
2025-07-07 6.39 6.44 6.36 6.43 4.9M
2025-07-04 6.44 6.45 6.38 6.39 7.1M
2025-07-03 6.45 6.47 6.41 6.44 6.1M
2025-07-02 6.51 6.51 6.42 6.44 10.2M
2025-07-01 6.56 6.56 6.47 6.51 8.4M
2025-06-30 6.55 6.57 6.51 6.55 7.6M
2025-06-27 6.50 6.56 6.50 6.54 8.0M
2025-06-26 6.54 6.58 6.49 6.49 10.0M
2025-06-25 6.52 6.58 6.46 6.56 10.4M
2025-06-24 6.42 6.52 6.41 6.51 8.7M
2025-06-23 6.34 6.43 6.28 6.41 7.6M
2025-06-20 6.37 6.40 6.32 6.34 6.1M
2025-06-19 6.48 6.50 6.33 6.36 11.3M
2025-06-18 6.53 6.57 6.46 6.49 8.2M
2025-06-17 6.52 6.58 6.49 6.57 8.0M
2025-06-16 6.51 6.53 6.46 6.52 8.6M
2025-06-13 6.61 6.61 6.50 6.50 11.3M
2025-06-12 6.70 6.70 6.59 6.62 13.3M
2025-06-11 6.72 6.74 6.67 6.70 11.9M
2025-06-10 6.78 6.93 6.66 6.72 21.6M
2025-06-09 6.70 6.77 6.70 6.74 9.4M
2025-06-06 6.76 6.76 6.68 6.69 8.2M
2025-06-05 6.73 6.78 6.62 6.73 10.5M
2025-06-04 6.71 6.77 6.69 6.73 11.5M
2025-06-03 6.81 6.83 6.63 6.68 25.4M
2025-05-30 7.05 7.05 6.92 6.96 12.2M
2025-05-29 7.00 7.07 6.96 7.05 11.1M
2025-05-28 7.05 7.10 6.97 6.98 11.8M
2025-05-27 7.06 7.06 7.00 7.02 9.9M
2025-05-26 7.04 7.10 7.00 7.07 12.3M
2025-05-23 7.08 7.24 7.06 7.06 14.1M
2025-05-22 7.23 7.26 7.07 7.07 16.2M
2025-05-21 7.13 7.33 7.10 7.26 26.3M
2025-05-20 7.16 7.31 7.12 7.19 21.4M
2025-05-19 7.01 7.19 6.99 7.17 25.7M
2025-05-16 6.88 7.04 6.86 6.92 15.2M
2025-05-15 6.95 6.97 6.83 6.89 12.5M
2025-05-14 6.98 7.03 6.93 6.95 10.9M
2025-05-13 7.17 7.19 6.98 7.00 13.4M
2025-05-12 7.02 7.13 7.02 7.08 12.4M
2025-05-09 6.98 7.00 6.88 6.99 12.2M
2025-05-08 6.93 7.04 6.92 6.97 16.0M
2025-05-07 6.97 7.00 6.86 6.91 13.2M
2025-05-06 6.83 6.91 6.77 6.91 14.8M
2025-04-30 6.75 6.88 6.72 6.79 19.5M
2025-04-29 6.60 6.71 6.56 6.63 8.6M
2025-04-28 6.69 6.72 6.58 6.61 8.5M
2025-04-25 6.72 6.73 6.64 6.68 8.9M
2025-04-24 6.94 6.94 6.68 6.70 18.1M
2025-04-23 6.70 6.96 6.70 6.91 23.4M
2025-04-22 6.72 6.75 6.66 6.68 9.8M
2025-04-21 6.73 6.79 6.69 6.75 10.1M
2025-04-18 6.66 6.76 6.58 6.72 11.6M
2025-04-17 6.58 6.68 6.57 6.61 9.8M
2025-04-16 6.74 6.74 6.55 6.64 13.2M
2025-04-15 6.80 6.84 6.66 6.75 13.7M
2025-04-14 6.74 6.85 6.74 6.80 16.3M
2025-04-11 6.59 6.76 6.56 6.69 16.6M
2025-04-10 6.68 6.83 6.64 6.64 23.9M
2025-04-09 6.44 6.62 6.01 6.58 28.7M
2025-04-08 6.60 6.75 6.40 6.54 24.6M
2025-04-07 6.85 6.98 6.55 6.55 28.7M
2025-04-03 7.31 7.46 7.26 7.28 19.6M
2025-04-02 7.38 7.68 7.24 7.47 27.1M
2025-04-01 7.54 7.59 7.34 7.35 25.7M
2025-03-31 7.80 7.80 7.40 7.57 41.0M
2025-03-28 7.78 8.08 7.70 7.96 42.0M
2025-03-27 7.98 8.26 7.82 7.86 49.2M
2025-03-26 7.50 8.18 7.50 8.09 64.2M
2025-03-25 7.68 7.80 7.53 7.62 37.8M
2025-03-24 7.88 7.90 7.33 7.50 52.8M
2025-03-21 7.95 8.27 7.91 7.93 68.3M
2025-03-20 7.95 8.17 7.81 7.84 76.5M
2025-03-19 7.47 8.00 7.43 7.77 60.2M
2025-03-18 7.43 7.56 7.40 7.48 27.5M
2025-03-17 7.56 7.57 7.40 7.43 31.2M
2025-03-14 7.72 7.72 7.48 7.56 44.1M
2025-03-13 7.68 7.85 7.53 7.74 66.4M
2025-03-12 7.62 7.96 7.49 7.60 85.2M
2025-03-11 7.61 7.79 7.40 7.50 101.4M
2025-03-10 6.95 7.69 6.90 7.69 51.7M
2025-03-07 6.88 7.12 6.81 6.99 33.1M
2025-03-06 6.88 6.91 6.80 6.89 15.9M
2025-03-05 6.83 6.98 6.78 6.88 15.4M
2025-03-04 6.76 6.87 6.71 6.84 12.5M
2025-03-03 6.71 6.83 6.68 6.75 13.6M
2025-02-28 6.90 6.92 6.68 6.70 20.6M
2025-02-27 7.11 7.13 6.83 6.92 25.5M
2025-02-26 6.95 7.16 6.93 7.09 31.1M
2025-02-25 6.80 7.06 6.76 6.93 27.0M
2025-02-24 6.90 6.92 6.77 6.83 21.7M
2025-02-21 6.95 6.96 6.84 6.94 19.0M
2025-02-20 6.94 6.99 6.86 6.95 15.2M
2025-02-19 6.68 6.95 6.63 6.93 26.8M
2025-02-18 6.83 6.90 6.66 6.68 17.6M
2025-02-17 6.64 6.91 6.64 6.85 26.1M
2025-02-14 6.69 6.69 6.59 6.62 12.1M
2025-02-13 6.79 6.91 6.70 6.71 17.0M
2025-02-12 6.74 6.91 6.71 6.81 17.5M
2025-02-11 6.85 6.88 6.74 6.76 12.6M
2025-02-10 6.88 6.94 6.79 6.87 14.9M
2025-02-07 6.69 6.84 6.65 6.78 20.1M
2025-02-06 6.62 6.74 6.45 6.71 20.9M
2025-02-05 6.52 6.73 6.52 6.69 9.9M
2025-01-27 6.76 6.81 6.60 6.61 9.6M
2025-01-24 6.76 6.79 6.70 6.76 8.5M
2025-01-23 6.85 6.96 6.78 6.80 11.2M
2025-01-22 6.77 7.02 6.75 6.84 13.1M
2025-01-21 6.94 6.96 6.78 6.81 10.1M
2025-01-20 7.06 7.19 6.90 6.92 13.9M
2025-01-17 7.04 7.13 6.99 7.05 11.1M
2025-01-16 6.85 7.10 6.81 7.09 21.3M
2025-01-15 6.83 6.83 6.74 6.77 10.4M
2025-01-14 6.69 6.88 6.50 6.83 23.7M
2025-01-13 6.38 6.48 6.28 6.40 9.6M
2025-01-10 6.42 6.78 6.39 6.46 21.5M
2025-01-09 6.41 6.51 6.39 6.42 9.6M
2025-01-08 6.57 6.59 6.30 6.47 13.4M
2025-01-07 6.45 6.60 6.45 6.60 9.8M
2025-01-06 6.49 6.58 6.38 6.45 13.0M
2025-01-03 6.99 6.99 6.53 6.55 19.1M
2025-01-02 7.12 7.15 6.86 6.96 15.8M