国机重装（601399）历史行情
以下为国机重装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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.100 | 3.070 | 3.110 | 3.050 | -0.030 | -0.968% | 5,142.51万 | 1.58亿 | 0.713% |
| 2026-10-21 | 3.100 | 3.100 | 3.140 | 3.080 | 0.010 | 0.324% | 5,462.85万 | 1.70亿 | 0.757% |
| 2026-10-20 | 3.170 | 3.090 | 3.200 | 3.060 | -0.040 | -1.278% | 82.71万 | 0.00亿 | 0.000% |
| 2026-10-19 | 3.100 | 3.130 | 3.140 | 3.090 | 0.020 | 0.643% | 52.26万 | 0.00亿 | 0.000% |
| 2026-10-16 | 3.070 | 3.110 | 3.150 | 3.050 | 0.070 | 2.303% | 85.74万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.100 | 3.040 | 3.120 | 3.030 | -0.080 | -2.564% | 85.56万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.170 | 3.120 | 3.180 | 3.120 | -0.050 | -1.577% | 47.49万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.100 | 3.170 | 3.200 | 3.080 | 0.060 | 1.929% | 85.49万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.130 | 3.110 | 3.150 | 3.090 | -0.020 | -0.639% | 59.90万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.110 | 3.130 | 3.150 | 3.070 | 0.000 | 0.000% | 78.86万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.170 | 3.130 | 3.240 | 3.120 | -0.020 | -0.635% | 85.16万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.130 | 3.150 | 3.180 | 3.130 | 0.020 | 0.639% | 4,717.88万 | 1.49亿 | 0.654% |
| 2026-10-06 | 3.130 | 3.150 | 3.180 | 3.130 | 0.020 | 0.639% | 4,717.88万 | 1.49亿 | 0.654% |
| 2026-10-05 | 3.130 | 3.150 | 3.180 | 3.130 | 0.020 | 0.639% | 4,717.88万 | 1.49亿 | 0.654% |
| 2026-10-02 | 3.130 | 3.150 | 3.180 | 3.130 | 0.020 | 0.639% | 4,717.88万 | 1.49亿 | 0.654% |
| 2026-10-01 | 3.130 | 3.150 | 3.180 | 3.130 | 0.020 | 0.639% | 4,717.88万 | 1.49亿 | 0.654% |
| 2026-09-30 | 3.130 | 3.150 | 3.180 | 3.130 | 0.020 | 0.639% | 47.18万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.060 | 3.130 | 3.150 | 3.050 | 0.080 | 2.623% | 76.21万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.080 | 3.050 | 3.090 | 3.020 | -0.020 | -0.651% | 51.10万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.070 | 3.070 | 3.110 | 3.050 | -0.020 | -0.647% | 5,549.66万 | 1.71亿 | 0.769% |
| 2026-09-24 | 3.070 | 3.070 | 3.110 | 3.050 | -0.020 | -0.647% | 55.50万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.150 | 3.090 | 3.160 | 3.080 | -0.070 | -2.215% | 76.26万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.230 | 3.160 | 3.250 | 3.150 | -0.060 | -1.863% | 78.02万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.190 | 3.220 | 3.230 | 3.180 | 0.020 | 0.625% | 53.85万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.180 | 3.200 | 3.220 | 3.170 | 0.030 | 0.946% | 39.35万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.200 | 3.170 | 3.200 | 3.140 | -0.030 | -0.938% | 43.51万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.170 | 3.200 | 3.210 | 3.140 | 0.030 | 0.946% | 43.24万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.220 | 3.170 | 3.230 | 3.170 | -0.050 | -1.553% | 40.67万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.220 | 3.220 | 3.240 | 3.170 | -0.010 | -0.310% | 48.99万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.250 | 3.230 | 3.250 | 3.180 | -0.040 | -1.223% | 64.69万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.250 | 3.270 | 3.300 | 3.210 | 0.000 | 0.000% | 61.07万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.220 | 3.270 | 3.280 | 3.210 | 0.040 | 1.238% | 60.38万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.170 | 3.230 | 3.240 | 3.160 | 0.050 | 1.572% | 60.65万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.200 | 3.180 | 3.220 | 3.160 | -0.020 | -0.625% | 48.12万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.180 | 3.200 | 3.230 | 3.170 | 0.020 | 0.629% | 52.70万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.200 | 3.180 | 3.220 | 3.160 | -0.020 | -0.625% | 41.68万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.230 | 3.200 | 3.240 | 3.180 | -0.050 | -1.538% | 59.22万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.180 | 3.250 | 3.270 | 3.170 | 0.060 | 1.881% | 81.46万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.220 | 3.190 | 3.230 | 3.120 | -0.050 | -1.543% | 71.19万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.190 | 3.240 | 3.250 | 3.170 | 0.050 | 1.567% | 58.96万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.160 | 3.190 | 3.200 | 3.140 | 0.010 | 0.314% | 46.38万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.170 | 3.180 | 3.220 | 3.160 | 0.030 | 0.952% | 48.70万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.080 | 3.150 | 3.160 | 3.070 | 0.060 | 1.942% | 54.77万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.100 | 3.090 | 3.110 | 3.060 | -0.010 | -0.323% | 42.57万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.080 | 3.100 | 3.110 | 3.060 | 0.000 | 0.000% | 41.57万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.120 | 3.100 | 3.140 | 3.090 | 0.010 | 0.324% | 51.15万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.190 | 3.090 | 3.200 | 3.090 | -0.120 | -3.738% | 75.54万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.240 | 3.210 | 3.250 | 3.190 | -0.050 | -1.534% | 47.63万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.220 | 3.260 | 3.270 | 3.200 | 0.040 | 1.242% | 46.03万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.240 | 3.220 | 3.250 | 3.190 | -0.020 | -0.617% | 45.43万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.300 | 3.240 | 3.310 | 3.230 | -0.080 | -2.410% | 80.48万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.280 | 3.320 | 3.320 | 3.260 | 0.040 | 1.220% | 58.72万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.310 | 3.280 | 3.320 | 3.270 | -0.040 | -1.205% | 49.96万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.330 | 3.320 | 3.340 | 3.290 | 0.000 | 0.000% | 55.02万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.340 | 3.320 | 3.360 | 3.290 | -0.020 | -0.599% | 50.49万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.360 | 3.340 | 3.380 | 3.300 | -0.040 | -1.183% | 64.83万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.370 | 3.380 | 3.390 | 3.340 | 0.010 | 0.297% | 69.53万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.430 | 3.370 | 3.450 | 3.360 | -0.060 | -1.749% | 90.90万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.390 | 3.430 | 3.440 | 3.360 | 0.100 | 3.003% | 100.91万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.320 | 3.330 | 3.350 | 3.290 | 0.020 | 0.604% | 72.30万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.290 | 3.310 | 3.340 | 3.250 | 0.000 | 0.000% | 81.39万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.230 | 3.310 | 3.330 | 3.220 | 0.070 | 2.160% | 87.59万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.180 | 3.240 | 3.260 | 3.170 | 0.030 | 0.935% | 76.79万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.110 | 3.210 | 3.240 | 3.090 | 0.110 | 3.548% | 97.62万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.180 | 3.100 | 3.200 | 3.100 | -0.110 | -3.427% | 72.69万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.100 | 3.210 | 3.220 | 3.100 | 0.110 | 3.548% | 97.85万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.100 | 3.100 | 3.120 | 3.070 | -0.020 | -0.641% | 66.93万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.070 | 3.120 | 3.130 | 3.070 | 0.050 | 1.629% | 93.09万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.060 | 3.070 | 3.120 | 3.020 | 0.020 | 0.656% | 100.02万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.070 | 3.050 | 3.130 | 3.030 | -0.020 | -0.651% | 92.85万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.070 | 3.070 | 3.110 | 3.040 | -0.010 | -0.325% | 58.25万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.060 | 3.080 | 3.130 | 3.040 | 0.010 | 0.326% | 67.54万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.050 | 3.070 | 3.070 | 2.980 | 0.010 | 0.327% | 78.67万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.220 | 3.060 | 3.220 | 3.040 | -0.160 | -4.969% | 95.08万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.150 | 3.220 | 3.320 | 3.100 | 0.080 | 2.548% | 108.27万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.120 | 3.140 | 3.160 | 3.040 | 0.010 | 0.319% | 87.04万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.220 | 3.130 | 3.230 | 3.130 | -0.100 | -3.096% | 74.40万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.330 | 3.230 | 3.340 | 3.200 | -0.110 | -3.293% | 75.92万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.470 | 3.340 | 3.490 | 3.330 | -0.130 | -3.746% | 110.79万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.400 | 3.470 | 3.500 | 3.400 | 0.070 | 2.059% | 91.66万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.460 | 3.400 | 3.520 | 3.380 | -0.080 | -2.299% | 103.16万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.500 | 3.480 | 3.550 | 3.440 | -0.020 | -0.571% | 120.65万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.400 | 3.500 | 3.540 | 3.330 | 0.020 | 0.575% | 155.20万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.460 | 3.480 | 3.700 | 3.430 | 0.120 | 3.571% | 240.95万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.520 | 3.360 | 3.530 | 3.350 | -0.150 | -4.274% | 92.17万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.500 | 3.510 | 3.560 | 3.460 | 0.010 | 0.286% | 77.44万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.560 | 3.500 | 3.610 | 3.440 | -0.110 | -3.047% | 105.50万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.750 | 3.610 | 3.810 | 3.600 | -0.120 | -3.217% | 94.70万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.650 | 3.730 | 3.740 | 3.540 | 0.070 | 1.913% | 97.58万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.680 | 3.660 | 3.740 | 3.640 | -0.050 | -1.348% | 61.04万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.730 | 3.710 | 3.810 | 3.660 | -0.040 | -1.067% | 68.63万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.720 | 3.750 | 3.790 | 3.710 | 0.020 | 0.536% | 73.57万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.680 | 3.730 | 3.760 | 3.660 | 0.040 | 1.084% | 88.48万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.610 | 3.690 | 3.840 | 3.590 | 0.130 | 3.652% | 149.62万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.560 | 3.560 | 3.600 | 3.520 | -0.030 | -0.836% | 58.98万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.650 | 3.590 | 3.660 | 3.550 | -0.090 | -2.446% | 67.54万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.700 | 3.680 | 3.720 | 3.620 | 0.000 | 0.000% | 66.71万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.680 | 3.680 | 3.800 | 3.640 | -0.080 | -2.128% | 98.91万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.810 | 3.760 | 3.850 | 3.740 | -0.060 | -1.571% | 84.22万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.840 | 3.820 | 3.860 | 3.780 | -0.040 | -1.036% | 65.16万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.850 | 3.860 | 3.920 | 3.800 | 0.010 | 0.260% | 87.60万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.940 | 3.850 | 3.940 | 3.760 | -0.100 | -2.532% | 127.30万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.840 | 3.950 | 4.050 | 3.820 | 0.110 | 2.865% | 143.80万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.910 | 3.840 | 4.010 | 3.830 | -0.080 | -2.041% | 119.56万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.850 | 3.920 | 4.020 | 3.830 | 0.070 | 1.818% | 112.69万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.890 | 3.850 | 3.940 | 3.840 | -0.050 | -1.282% | 84.89万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.960 | 3.900 | 3.960 | 3.840 | -0.080 | -2.010% | 71.53万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.930 | 3.980 | 4.010 | 3.900 | 0.050 | 1.272% | 66.60万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.900 | 3.930 | 3.950 | 3.860 | 0.050 | 1.289% | 63.83万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.960 | 3.880 | 4.040 | 3.880 | -0.080 | -2.020% | 96.61万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.040 | 3.960 | 4.050 | 3.940 | -0.110 | -2.703% | 73.57万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.020 | 4.070 | 4.070 | 3.960 | 0.040 | 0.993% | 83.01万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.070 | 4.030 | 4.080 | 4.000 | -0.060 | -1.467% | 91.77万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.130 | 4.090 | 4.190 | 4.050 | -0.030 | -0.728% | 105.09万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.340 | 4.120 | 4.350 | 4.120 | -0.210 | -4.850% | 130.70万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.260 | 4.330 | 4.340 | 4.230 | 0.060 | 1.405% | 94.68万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.380 | 4.270 | 4.380 | 4.260 | -0.110 | -2.511% | 101.77万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.330 | 4.380 | 4.410 | 4.320 | 0.050 | 1.155% | 111.13万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.280 | 4.330 | 4.350 | 4.240 | 0.030 | 0.698% | 89.59万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.310 | 4.300 | 4.330 | 4.260 | 0.000 | 0.000% | 95.86万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.290 | 4.300 | 4.330 | 4.240 | 0.010 | 0.233% | 112.65万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.130 | 4.290 | 4.310 | 4.120 | 0.140 | 3.373% | 146.61万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.080 | 4.150 | 4.160 | 4.070 | 0.030 | 0.728% | 78.11万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.230 | 4.120 | 4.230 | 4.050 | -0.110 | -2.600% | 139.92万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.160 | 4.230 | 4.240 | 4.150 | 0.050 | 1.196% | 86.08万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.330 | 4.180 | 4.330 | 4.160 | -0.140 | -3.241% | 122.80万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.340 | 4.320 | 4.510 | 4.250 | 0.000 | 0.000% | 176.71万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.190 | 4.340 | 4.540 | 4.120 | 0.000 | 0.000% | 231.91万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.200 | 4.200 | 4.270 | 4.180 | -0.010 | -0.238% | 75.58万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.220 | 4.210 | 4.250 | 4.180 | 0.000 | 0.000% | 134.09万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.270 | 4.230 | 4.280 | 4.160 | 0.000 | 0.000% | 117.50万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.290 | 4.290 | 4.330 | 4.200 | 0.000 | 0.000% | 105.68万 | 4.50亿 | 1.460% |
| 2026-04-15 | 4.360 | 4.290 | 4.520 | 4.260 | 0.000 | 0.000% | 138.71万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.470 | 4.360 | 4.490 | 4.300 | -0.100 | -2.242% | 133.43万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.590 | 4.460 | 4.590 | 4.450 | 0.000 | 0.000% | 83.71万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.500 | 4.600 | 4.640 | 4.500 | 0.000 | 0.000% | 67.20万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.530 | 4.500 | 4.530 | 4.470 | 0.000 | 0.000% | 44.45万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.520 | 4.560 | 4.560 | 4.500 | 0.000 | 0.000% | 64.68万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.390 | 4.420 | 4.440 | 4.370 | 0.000 | 0.000% | 43.37万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.470 | 4.390 | 4.490 | 4.370 | 0.000 | 0.000% | 50.63万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.560 | 4.480 | 4.620 | 4.440 | 0.000 | 0.000% | 73.91万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.540 | 4.560 | 4.630 | 4.480 | 0.000 | 0.000% | 73.72万 | 0.00亿 | 0.000% |