55.300-4.655% -2.700
- 今开
- 57.000
- 最高
- 57.420
- 最低
- 52.220
- 换手
- 2.965%
- 成交额
- 8.64亿
- 市盈率
- 113.157
- 总市值
- 296.51亿
- 流通值
- 296.38亿
- 量比
- 0.000
股票人气#--热度 97.49
均价：55.300最新：55.300 -2.700 -4.655%
模拟交易热度
0 人次挑战过 国机精工
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 国机精工 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
国机精工股票行情概况
国机精工（002046）最新价 55.300 元，涨跌幅 -4.655%，当日成交 8.64 亿元，量比 0.000。
近20个交易日涨跌幅为 -3.49%，MA5、MA10、MA20分别为 58.51元、59.37元、61.27元。
近一年最高价 75.41 元，最低价 40.77 元，当前价格距离年内高点 26.67%。以上均由本地历史行情计算。
国机精工技术指标
MA5 58.51MA10 59.37MA20 61.27MA60 53.2620日涨跌 -3.49%60日涨跌 8.92%年内最高 75.41年内最低 40.77
国机精工最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 57.000 | 55.300 | 57.420 | 52.220 | -4.655% | 15.89万 | 0.000% |
| 2026-10-08 | 59.600 | 58.000 | 60.500 | 56.610 | -2.929% | 10.72万 | 0.000% |
| 2026-10-07 | 60.540 | 59.750 | 61.200 | 58.600 | -1.158% | 974.13万 | 1.818% |
| 2026-10-06 | 60.540 | 59.750 | 61.200 | 58.600 | -1.158% | 974.13万 | 1.818% |
| 2026-10-05 | 60.540 | 59.750 | 61.200 | 58.600 | -1.158% | 974.13万 | 1.818% |
| 2026-10-02 | 60.540 | 59.750 | 61.200 | 58.600 | -1.158% | 974.13万 | 1.818% |
| 2026-10-01 | 60.540 | 59.750 | 61.200 | 58.600 | -1.158% | 974.13万 | 1.818% |
| 2026-09-30 | 60.540 | 59.750 | 61.200 | 58.600 | -1.158% | 9.74万 | 0.000% |
| 2026-09-29 | 60.950 | 60.450 | 61.470 | 59.700 | -1.675% | 9.29万 | 0.000% |
| 2026-09-28 | 65.010 | 61.480 | 65.500 | 60.590 | -3.787% | 16.56万 | 0.000% |
| 2026-09-27 | 65.500 | 63.900 | 66.500 | 63.860 | -3.328% | 1,287.04万 | 2.428% |
| 2026-09-24 | 65.500 | 63.900 | 66.500 | 63.860 | -3.328% | 12.87万 | 0.000% |
| 2026-09-23 | 64.340 | 66.100 | 68.800 | 64.000 | 2.815% | 18.81万 | 0.000% |
| 2026-09-22 | 65.030 | 64.290 | 66.950 | 63.900 | -0.511% | 14.32万 | 0.000% |
| 2026-09-21 | 64.230 | 64.620 | 67.000 | 64.000 | 0.607% | 15.86万 | 0.000% |
| 2026-09-18 | 63.780 | 64.230 | 64.990 | 62.790 | 0.579% | 14.85万 | 0.000% |
| 2026-09-17 | 61.010 | 63.860 | 64.680 | 60.560 | 3.990% | 19.60万 | 0.000% |
| 2026-09-16 | 58.680 | 61.410 | 62.200 | 58.580 | 3.593% | 15.98万 | 0.000% |
| 2026-09-15 | 58.810 | 59.280 | 60.000 | 57.500 | -1.200% | 13.40万 | 0.000% |
| 2026-09-14 | 57.300 | 60.000 | 61.650 | 55.800 | 4.712% | 20.48万 | 0.000% |
| 2026-09-11 | 58.830 | 57.300 | 58.850 | 55.550 | -2.947% | 16.97万 | 0.000% |
| 2026-09-10 | 60.500 | 59.040 | 60.890 | 58.650 | -0.673% | 23.10万 | 0.000% |
| 2026-09-09 | 54.220 | 59.440 | 59.440 | 54.220 | 9.993% | 21.47万 | 0.000% |
| 2026-09-08 | 52.010 | 54.040 | 55.500 | 51.220 | 4.708% | 15.49万 | 0.000% |
| 2026-09-07 | 51.000 | 51.610 | 52.500 | 50.210 | 1.335% | 8.61万 | 0.000% |
| 2026-09-04 | 53.500 | 50.930 | 53.980 | 50.660 | -4.267% | 11.86万 | 0.000% |
| 2026-09-03 | 51.590 | 53.200 | 53.590 | 50.910 | 4.232% | 12.27万 | 0.000% |
| 2026-09-02 | 51.430 | 51.040 | 52.380 | 50.310 | -1.429% | 6.36万 | 0.000% |
| 2026-09-01 | 53.780 | 51.780 | 53.780 | 51.500 | -2.742% | 8.53万 | 0.000% |
| 2026-08-31 | 50.990 | 53.240 | 53.360 | 50.990 | 1.487% | 8.42万 | 0.000% |