沈阳机床（000410）历史行情
以下为沈阳机床近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.160 | 5.110 | 5.180 | 5.090 | -0.030 | -0.584% | 1,419.14万 | 0.73亿 | 0.720% |
| 2026-10-01 | 5.160 | 5.110 | 5.180 | 5.090 | -0.030 | -0.584% | 1,419.14万 | 0.73亿 | 0.720% |
| 2026-09-30 | 5.160 | 5.110 | 5.180 | 5.090 | -0.030 | -0.584% | 14.19万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.090 | 5.140 | 5.160 | 5.090 | 0.020 | 0.391% | 12.25万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.240 | 5.120 | 5.250 | 5.070 | -0.110 | -2.103% | 17.04万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.260 | 5.230 | 5.310 | 5.220 | -0.040 | -0.759% | 2,050.91万 | 1.08亿 | 1.041% |
| 2026-09-24 | 5.260 | 5.230 | 5.310 | 5.220 | -0.040 | -0.759% | 20.51万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.330 | 5.270 | 5.340 | 5.260 | -0.070 | -1.311% | 18.67万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.440 | 5.340 | 5.470 | 5.310 | -0.100 | -1.838% | 36.96万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.300 | 5.440 | 5.500 | 5.200 | -0.130 | -2.334% | 84.52万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.050 | 5.570 | 5.570 | 5.020 | 0.510 | 10.079% | 67.93万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.950 | 5.060 | 5.090 | 4.900 | 0.120 | 2.429% | 19.34万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.890 | 4.940 | 4.950 | 4.850 | 0.060 | 1.230% | 10.14万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.030 | 4.880 | 5.030 | 4.860 | -0.150 | -2.982% | 16.92万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.010 | 5.030 | 5.070 | 5.000 | -0.020 | -0.396% | 9.12万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.110 | 5.050 | 5.120 | 4.980 | -0.080 | -1.559% | 15.04万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.200 | 5.130 | 5.220 | 5.120 | -0.080 | -1.536% | 14.41万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.300 | 5.210 | 5.310 | 5.210 | -0.090 | -1.698% | 13.69万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.330 | 5.300 | 5.330 | 5.270 | -0.030 | -0.563% | 16.38万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.320 | 5.330 | 5.380 | 5.280 | 0.010 | 0.188% | 15.04万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.410 | 5.320 | 5.420 | 5.280 | -0.090 | -1.664% | 21.88万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.310 | 5.410 | 5.420 | 5.310 | 0.100 | 1.883% | 24.97万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.220 | 5.310 | 5.340 | 5.170 | 0.050 | 0.951% | 19.96万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.210 | 5.260 | 5.280 | 5.200 | 0.040 | 0.766% | 17.46万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.150 | 5.220 | 5.220 | 5.070 | 0.020 | 0.385% | 17.63万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.160 | 5.200 | 5.210 | 5.140 | 0.040 | 0.775% | 13.80万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.170 | 5.160 | 5.180 | 5.100 | 0.000 | 0.000% | 16.84万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.120 | 5.160 | 5.250 | 5.110 | 0.030 | 0.585% | 15.68万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.030 | 5.130 | 5.140 | 5.000 | 0.090 | 1.786% | 14.30万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.110 | 5.040 | 5.120 | 4.970 | -0.040 | -0.787% | 15.69万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.000 | 5.080 | 5.100 | 4.950 | 0.050 | 0.994% | 17.42万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.060 | 5.030 | 5.100 | 5.000 | 0.020 | 0.399% | 20.72万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.310 | 5.010 | 5.330 | 5.010 | -0.380 | -7.050% | 44.28万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.430 | 5.390 | 5.560 | 5.330 | -0.040 | -0.737% | 49.80万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.450 | 5.430 | 5.660 | 5.400 | 0.070 | 1.306% | 45.40万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.550 | 5.360 | 5.560 | 5.300 | -0.120 | -2.190% | 47.58万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.710 | 5.480 | 5.750 | 5.460 | -0.280 | -4.861% | 78.04万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.260 | 5.760 | 5.760 | 5.210 | 0.520 | 9.924% | 38.95万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.200 | 5.240 | 5.460 | 5.160 | 0.180 | 3.557% | 64.51万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.880 | 5.060 | 5.110 | 4.840 | 0.180 | 3.689% | 24.82万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.860 | 4.880 | 4.890 | 4.800 | 0.000 | 0.000% | 11.13万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.880 | 4.880 | 4.940 | 4.790 | -0.040 | -0.813% | 15.05万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.910 | 4.920 | 4.980 | 4.870 | 0.010 | 0.204% | 14.73万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.020 | 4.910 | 5.020 | 4.860 | -0.090 | -1.800% | 21.64万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.940 | 5.000 | 5.010 | 4.940 | 0.070 | 1.420% | 13.72万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.870 | 4.930 | 4.980 | 4.840 | 0.100 | 2.070% | 17.01万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.830 | 4.830 | 4.960 | 4.820 | -0.030 | -0.617% | 16.12万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.800 | 4.860 | 4.870 | 4.780 | 0.070 | 1.461% | 12.72万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.690 | 4.790 | 4.830 | 4.670 | 0.070 | 1.483% | 13.76万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.610 | 4.720 | 4.740 | 4.550 | 0.120 | 2.609% | 12.97万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.680 | 4.600 | 4.760 | 4.600 | -0.140 | -2.954% | 14.25万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.610 | 4.740 | 4.740 | 4.590 | 0.130 | 2.820% | 15.05万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.620 | 4.610 | 4.670 | 4.580 | -0.060 | -1.285% | 16.46万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.590 | 4.670 | 4.720 | 4.580 | 0.080 | 1.743% | 25.62万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.550 | 4.590 | 4.700 | 4.490 | 0.060 | 1.325% | 21.53万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.640 | 4.530 | 4.740 | 4.510 | -0.140 | -2.998% | 18.60万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.590 | 4.670 | 4.710 | 4.550 | 0.070 | 1.522% | 16.18万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.480 | 4.600 | 4.650 | 4.450 | 0.110 | 2.450% | 19.19万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.340 | 4.490 | 4.490 | 4.320 | 0.120 | 2.746% | 18.31万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.580 | 4.370 | 4.580 | 4.360 | -0.230 | -5.000% | 20.62万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.510 | 4.600 | 4.710 | 4.480 | 0.060 | 1.322% | 18.37万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.530 | 4.540 | 4.570 | 4.420 | 0.010 | 0.221% | 13.16万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.650 | 4.530 | 4.650 | 4.500 | -0.120 | -2.581% | 17.82万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.870 | 4.650 | 4.870 | 4.640 | -0.190 | -3.926% | 17.30万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.020 | 4.840 | 5.030 | 4.810 | -0.200 | -3.968% | 21.31万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.980 | 5.040 | 5.100 | 4.960 | 0.060 | 1.205% | 22.16万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.740 | 4.980 | 5.190 | 4.730 | 0.210 | 4.403% | 38.17万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.640 | 4.770 | 4.850 | 4.630 | 0.130 | 2.802% | 21.42万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.580 | 4.640 | 4.680 | 4.540 | 0.060 | 1.310% | 20.95万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.520 | 4.580 | 4.610 | 4.380 | 0.020 | 0.439% | 25.25万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.720 | 4.560 | 4.740 | 4.560 | -0.190 | -4.000% | 23.15万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.810 | 4.750 | 4.850 | 4.720 | -0.090 | -1.860% | 18.19万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.020 | 4.840 | 5.050 | 4.810 | -0.220 | -4.348% | 24.91万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.960 | 5.060 | 5.370 | 4.920 | 0.070 | 1.403% | 31.86万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.090 | 4.990 | 5.090 | 4.810 | -0.120 | -2.348% | 25.03万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.080 | 5.110 | 5.140 | 4.950 | 0.030 | 0.591% | 19.74万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.340 | 5.080 | 5.340 | 5.070 | -0.270 | -5.047% | 31.08万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.250 | 5.350 | 5.390 | 5.230 | 0.090 | 1.711% | 20.35万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.200 | 5.260 | 5.290 | 5.190 | 0.070 | 1.349% | 22.17万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.200 | 5.190 | 5.300 | 5.160 | 0.050 | 0.973% | 23.74万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.160 | 5.140 | 5.180 | 5.040 | -0.070 | -1.344% | 21.34万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.280 | 5.210 | 5.400 | 5.100 | -0.090 | -1.698% | 30.00万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.320 | 5.300 | 5.400 | 5.220 | -0.010 | -0.188% | 22.96万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.190 | 5.310 | 5.480 | 5.160 | 0.040 | 0.759% | 39.50万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.200 | 5.270 | 5.380 | 5.170 | 0.030 | 0.573% | 23.83万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.260 | 5.240 | 5.350 | 5.170 | -0.030 | -0.569% | 16.77万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.280 | 5.270 | 5.340 | 5.210 | -0.030 | -0.566% | 17.97万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.350 | 5.300 | 5.380 | 5.220 | -0.040 | -0.749% | 16.81万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.270 | 5.340 | 5.470 | 5.180 | 0.080 | 1.521% | 22.64万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.420 | 5.260 | 5.420 | 5.250 | -0.130 | -2.412% | 21.14万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.420 | 5.390 | 5.480 | 5.270 | -0.050 | -0.919% | 25.30万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.600 | 5.440 | 5.630 | 5.430 | -0.180 | -3.203% | 26.04万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.700 | 5.620 | 5.740 | 5.550 | -0.100 | -1.748% | 21.51万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.790 | 5.720 | 5.840 | 5.650 | -0.080 | -1.379% | 20.24万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.770 | 5.800 | 5.820 | 5.630 | 0.050 | 0.870% | 21.37万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.860 | 5.750 | 6.020 | 5.740 | -0.100 | -1.709% | 30.11万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.990 | 5.850 | 6.000 | 5.820 | -0.160 | -2.662% | 21.14万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.840 | 6.010 | 6.030 | 5.820 | 0.150 | 2.560% | 28.04万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.990 | 5.860 | 6.000 | 5.780 | -0.190 | -3.140% | 32.21万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.930 | 6.050 | 6.170 | 5.850 | 0.120 | 2.024% | 37.85万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.150 | 5.930 | 6.150 | 5.910 | -0.220 | -3.577% | 32.47万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.100 | 6.150 | 6.180 | 5.990 | 0.040 | 0.655% | 35.91万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.190 | 6.110 | 6.280 | 6.070 | -0.070 | -1.133% | 32.19万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.370 | 6.180 | 6.370 | 6.140 | -0.190 | -2.983% | 43.52万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.200 | 6.370 | 6.400 | 6.200 | 0.140 | 2.247% | 34.07万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.140 | 6.230 | 6.370 | 6.130 | 0.100 | 1.631% | 49.56万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.200 | 6.130 | 6.250 | 6.110 | -0.030 | -0.487% | 23.32万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.150 | 6.160 | 6.390 | 6.130 | -0.010 | -0.162% | 22.01万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.040 | 6.170 | 6.260 | 6.030 | -0.050 | -0.804% | 24.85万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.180 | 6.220 | 6.330 | 6.150 | -0.020 | -0.321% | 23.89万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.150 | 6.240 | 6.240 | 6.040 | 0.040 | 0.645% | 28.83万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.600 | 6.200 | 6.660 | 6.010 | -0.480 | -7.186% | 78.74万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.790 | 6.680 | 6.890 | 6.670 | -0.150 | -2.196% | 15.72万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.680 | 6.830 | 6.840 | 6.600 | 0.150 | 2.246% | 23.19万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.740 | 6.680 | 6.750 | 6.640 | -0.080 | -1.183% | 11.41万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.700 | 6.760 | 6.810 | 6.670 | 0.030 | 0.446% | 14.83万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.700 | 6.730 | 6.810 | 6.610 | 0.010 | 0.149% | 16.83万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.610 | 6.720 | 6.740 | 6.610 | 0.110 | 1.664% | 12.86万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.760 | 6.610 | 6.770 | 6.600 | -0.140 | -2.074% | 13.03万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.770 | 6.750 | 6.770 | 6.670 | 0.030 | 0.446% | 9.56万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.650 | 6.720 | 6.770 | 6.610 | 0.060 | 0.901% | 10.88万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.640 | 6.660 | 6.730 | 6.640 | 0.050 | 0.756% | 10.49万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.650 | 6.610 | 6.670 | 6.560 | -0.100 | -1.490% | 11.55万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.630 | 6.710 | 6.710 | 6.590 | 0.210 | 3.231% | 15.41万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.440 | 6.500 | 6.530 | 6.440 | 0.000 | 0.000% | 6.82万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.550 | 6.430 | 6.590 | 6.400 | 0.000 | 0.000% | 10.58万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.700 | 6.540 | 6.710 | 6.480 | 0.000 | 0.000% | 16.00万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.650 | 6.740 | 6.800 | 6.580 | 0.000 | 0.000% | 22.27万 | 0.00亿 | 0.000% |