国机通用(600444)股票信息
| 股票代码 | 600444 |
| 股票名称 | 国机通用 |
| 最新价/元 | 15.14 |
| 涨跌额/元 | 1.18 |
| 涨跌幅/% | 8.45 |
| 买入/元 | 15.14 |
| 卖出/元 | 15.15 |
| 昨收/元 | 13.96 |
| 今开/元 | 13.96 |
| 最高/元 | 15.36 |
| 最低/元 | 13.91 |
| 成交量/手 | 165437.87 |
| 成交额/万 | 24570.35 |
| 股净值/元 | 55.36 |
| 市净率 | 3.21 |
| 总市值/万 | 221682.81 |
| 流通值/万 | 221682.81 |
| 换手率/% | 11.30 |
| 入市日期 | 2004-02-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
国机通用(600444)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 13.96 | 15.14 | 1.18 | 8.45 | 165437.87 | 24570.35 | 11.30 |
| 2024-10-09 | 15.00 | 13.96 | -1.12 | -7.43 | 102775.49 | 14760.37 | 7.02 |
| 2024-10-08 | 15.51 | 15.08 | 0.97 | 6.88 | 160504.64 | 23724.84 | 10.96 |
| 2024-09-30 | 13.20 | 14.11 | 1.27 | 9.89 | 149458.53 | 20356.73 | 10.21 |
| 2024-09-27 | 12.40 | 12.84 | 0.49 | 3.97 | 66113.00 | 8307.41 | 4.52 |
| 2024-09-26 | 12.20 | 12.35 | 0.34 | 2.83 | 65915.00 | 8015.54 | 4.50 |
| 2024-09-25 | 11.96 | 12.01 | 0.21 | 1.78 | 72922.50 | 8813.71 | 4.98 |
| 2024-09-24 | 11.55 | 11.80 | 0.28 | 2.43 | 60555.00 | 7087.65 | 4.14 |
| 2024-09-23 | 11.57 | 11.52 | -0.05 | -0.43 | 26349.00 | 3032.06 | 1.80 |
| 2024-09-20 | 11.63 | 11.57 | -0.12 | -1.03 | 36500.00 | 4214.94 | 2.49 |
| 2024-09-19 | 11.39 | 11.69 | 0.36 | 3.18 | 64002.00 | 7411.24 | 4.37 |
| 2024-09-18 | 11.35 | 11.33 | -0.12 | -1.05 | 41815.00 | 4714.50 | 2.86 |
| 2024-09-13 | 11.38 | 11.45 | 0.11 | 0.97 | 59449.00 | 6847.12 | 4.06 |
| 2024-09-12 | 11.40 | 11.34 | -0.07 | -0.61 | 48911.00 | 5602.21 | 3.34 |
| 2024-09-11 | 11.50 | 11.41 | -0.12 | -1.04 | 50738.00 | 5810.32 | 3.47 |
| 2024-09-10 | 11.76 | 11.53 | -0.21 | -1.79 | 75318.50 | 8673.82 | 5.14 |
| 2024-09-09 | 11.32 | 11.74 | 0.40 | 3.53 | 98919.50 | 11408.88 | 6.76 |
| 2024-09-06 | 11.28 | 11.34 | 0.06 | 0.53 | 86443.00 | 9915.42 | 5.90 |
| 2024-09-05 | 11.12 | 11.28 | 0.11 | 0.99 | 25735.00 | 2896.79 | 1.76 |
| 2024-09-04 | 11.10 | 11.17 | 0.03 | 0.27 | 36481.95 | 4063.98 | 2.49 |
| 2024-09-03 | 11.20 | 11.14 | 0.01 | 0.09 | 26340.00 | 2945.75 | 1.80 |
| 2024-09-02 | 11.28 | 11.13 | -0.19 | -1.68 | 29398.95 | 3314.89 | 2.01 |
| 2024-08-30 | 11.19 | 11.32 | 0.08 | 0.71 | 48866.95 | 5557.09 | 3.34 |
| 2024-08-29 | 11.05 | 11.24 | 0.15 | 1.35 | 32022.00 | 3584.81 | 2.19 |
| 2024-08-28 | 11.02 | 11.09 | 0.04 | 0.36 | 25426.00 | 2823.87 | 1.74 |
| 2024-08-27 | 11.26 | 11.05 | -0.17 | -1.52 | 20613.00 | 2286.42 | 1.41 |
| 2024-08-26 | 11.07 | 11.22 | 0.18 | 1.63 | 30834.00 | 3458.98 | 2.11 |
| 2024-08-23 | 11.28 | 11.04 | -0.31 | -2.73 | 43411.00 | 4816.80 | 2.96 |
| 2024-08-22 | 11.53 | 11.35 | -0.10 | -0.87 | 34236.00 | 3933.13 | 2.34 |
| 2024-08-21 | 11.36 | 11.45 | 0.03 | 0.26 | 29101.00 | 3324.82 | 1.99 |
| 2024-08-20 | 11.66 | 11.42 | -0.25 | -2.14 | 39715.00 | 4549.54 | 2.71 |
| 2024-08-19 | 11.56 | 11.67 | 0.06 | 0.52 | 63546.00 | 7386.00 | 4.34 |
| 2024-08-16 | 11.99 | 11.61 | -0.38 | -3.17 | 106707.00 | 12483.16 | 7.29 |
| 2024-08-15 | 12.31 | 11.99 | -0.42 | -3.38 | 134003.01 | 16129.22 | 9.15 |
| 2024-08-14 | 12.34 | 12.41 | 0.06 | 0.49 | 87422.50 | 10873.77 | 5.97 |
| 2024-08-13 | 12.00 | 12.35 | 0.33 | 2.75 | 110096.51 | 13365.51 | 7.52 |
| 2024-08-12 | 12.49 | 12.02 | -0.31 | -2.51 | 121020.00 | 14593.99 | 8.27 |
| 2024-08-09 | 12.36 | 12.33 | -0.51 | -3.97 | 194987.50 | 24667.75 | 13.32 |
| 2024-08-08 | 12.84 | 12.84 | -1.43 | -10.02 | 91597.00 | 11777.97 | 6.26 |
| 2024-08-07 | 15.99 | 14.27 | -0.42 | -2.86 | 362800.00 | 56240.30 | 24.78 |
| 2024-08-06 | 13.25 | 14.69 | 1.34 | 10.04 | 162518.00 | 23467.15 | 11.10 |
| 2024-08-05 | 12.98 | 13.35 | 0.49 | 3.81 | 146627.00 | 19345.02 | 10.01 |
| 2024-08-02 | 13.10 | 12.86 | -0.55 | -4.10 | 128272.86 | 16658.11 | 8.76 |
| 2024-08-01 | 12.48 | 13.41 | 0.76 | 6.01 | 176136.86 | 23438.57 | 12.03 |
| 2024-07-31 | 12.48 | 12.65 | -0.14 | -1.10 | 132840.00 | 16562.84 | 9.07 |
| 2024-07-30 | 12.16 | 12.79 | 0.60 | 4.92 | 164995.01 | 21166.14 | 11.27 |
| 2024-07-29 | 12.51 | 12.19 | 0.31 | 2.61 | 184212.01 | 23331.50 | 12.58 |
| 2024-07-26 | 10.84 | 11.88 | 1.08 | 10.00 | 66702.00 | 7608.36 | 4.56 |
| 2024-07-25 | 10.56 | 10.80 | 0.24 | 2.27 | 12782.00 | 1371.17 | 0.87 |
| 2024-07-24 | 10.70 | 10.56 | -0.12 | -1.12 | 13273.00 | 1413.41 | 0.91 |
| 2024-07-23 | 11.02 | 10.78 | -0.24 | -2.18 | 11148.00 | 1224.09 | 0.76 |
| 2024-07-22 | 11.00 | 11.02 | -0.01 | -0.09 | 12196.00 | 1342.76 | 0.83 |
| 2024-07-19 | 10.88 | 11.03 | 0.16 | 1.47 | 13317.00 | 1461.76 | 0.91 |
| 2024-07-18 | 10.93 | 10.87 | -0.09 | -0.82 | 17513.50 | 1891.73 | 1.20 |
| 2024-07-17 | 11.23 | 10.96 | -0.22 | -1.97 | 12738.00 | 1407.94 | 0.87 |
| 2024-07-16 | 11.22 | 11.18 | 0.00 | 0.00 | 14984.00 | 1678.36 | 1.02 |
| 2024-07-15 | 11.50 | 11.18 | -0.42 | -3.62 | 20508.00 | 2315.23 | 1.40 |
| 2024-07-12 | 11.70 | 11.60 | 0.00 | 0.00 | 15610.00 | 1818.63 | 1.07 |
| 2024-07-11 | 11.47 | 11.60 | 0.29 | 2.56 | 18371.00 | 2119.37 | 1.25 |
| 2024-07-10 | 11.37 | 11.31 | -0.06 | -0.53 | 10117.00 | 1151.47 | 0.69 |
| 2024-07-09 | 11.32 | 11.37 | 0.05 | 0.44 | 16732.00 | 1900.84 | 1.14 |
| 2024-07-08 | 11.75 | 11.32 | -0.40 | -3.41 | 14467.00 | 1653.33 | 0.99 |
| 2024-07-05 | 11.75 | 11.72 | 0.02 | 0.17 | 9404.00 | 1094.05 | 0.64 |
| 2024-07-04 | 11.95 | 11.70 | -0.26 | -2.17 | 15114.00 | 1774.28 | 1.03 |
| 2024-07-03 | 12.18 | 11.96 | -0.24 | -1.97 | 9615.00 | 1160.27 | 0.66 |
| 2024-07-02 | 12.19 | 12.20 | -0.02 | -0.16 | 10667.00 | 1304.14 | 0.73 |
| 2024-07-01 | 12.21 | 12.22 | 0.11 | 0.91 | 10006.00 | 1216.94 | 0.68 |
| 2024-06-28 | 12.15 | 12.11 | 0.11 | 0.92 | 12402.02 | 1504.83 | 0.85 |
| 2024-06-27 | 12.22 | 12.00 | -0.22 | -1.80 | 10074.00 | 1221.89 | 0.69 |
| 2024-06-26 | 12.02 | 12.22 | 0.17 | 1.41 | 16008.00 | 1930.08 | 1.09 |
| 2024-06-25 | 12.20 | 12.05 | -0.02 | -0.17 | 14424.00 | 1753.82 | 0.99 |
| 2024-06-24 | 12.45 | 12.07 | -0.43 | -3.44 | 20020.00 | 2421.85 | 1.37 |
| 2024-06-21 | 12.48 | 12.50 | -0.02 | -0.16 | 12457.00 | 1545.78 | 0.85 |
| 2024-06-20 | 12.87 | 12.52 | -0.27 | -2.11 | 18365.00 | 2307.42 | 1.25 |
| 2024-06-19 | 12.84 | 12.79 | -0.08 | -0.62 | 22101.00 | 2844.33 | 1.51 |
| 2024-06-18 | 12.85 | 12.87 | -0.03 | -0.23 | 20385.01 | 2615.47 | 1.39 |
| 2024-06-17 | 12.65 | 12.90 | 0.16 | 1.26 | 27067.00 | 3458.51 | 1.85 |
| 2024-06-14 | 12.12 | 12.74 | 0.54 | 4.43 | 41908.00 | 5281.45 | 2.86 |
| 2024-06-13 | 12.28 | 12.20 | -0.10 | -0.81 | 10333.00 | 1264.54 | 0.71 |
| 2024-06-12 | 12.07 | 12.30 | 0.14 | 1.15 | 13542.00 | 1663.07 | 0.92 |
| 2024-06-11 | 12.08 | 12.16 | 0.02 | 0.17 | 16098.02 | 1927.87 | 1.10 |
| 2024-06-07 | 11.64 | 12.14 | 0.59 | 5.11 | 27571.00 | 3302.71 | 1.88 |
| 2024-06-06 | 12.16 | 11.55 | -0.44 | -3.67 | 29088.00 | 3390.25 | 1.99 |
| 2024-06-05 | 12.28 | 11.99 | -0.38 | -3.07 | 23392.00 | 2845.17 | 1.60 |
| 2024-06-04 | 12.46 | 12.37 | -0.09 | -0.72 | 27282.02 | 3339.33 | 1.86 |
| 2024-06-03 | 12.90 | 12.46 | -0.45 | -3.49 | 32444.00 | 4091.88 | 2.22 |
| 2024-05-31 | 12.82 | 12.91 | 0.03 | 0.23 | 13127.00 | 1694.96 | 0.90 |
| 2024-05-30 | 12.86 | 12.88 | -0.04 | -0.31 | 17090.00 | 2204.53 | 1.17 |
| 2024-05-29 | 13.05 | 12.92 | 0.03 | 0.23 | 13704.00 | 1774.48 | 0.94 |
| 2024-05-28 | 13.04 | 12.89 | -0.14 | -1.07 | 18640.00 | 2425.16 | 1.27 |
| 2024-05-27 | 12.84 | 13.03 | 0.12 | 0.93 | 18720.00 | 2411.74 | 1.28 |
| 2024-05-24 | 13.16 | 12.91 | -0.19 | -1.45 | 26288.00 | 3438.45 | 1.80 |
| 2024-05-23 | 13.31 | 13.10 | -0.33 | -2.46 | 38500.00 | 5073.15 | 2.63 |
| 2024-05-22 | 13.71 | 13.43 | -0.21 | -1.54 | 40598.00 | 5488.75 | 2.77 |
| 2024-05-21 | 13.97 | 13.64 | -0.40 | -2.85 | 38080.00 | 5238.59 | 2.60 |
| 2024-05-20 | 13.73 | 14.04 | 0.31 | 2.26 | 48045.00 | 6723.67 | 3.28 |
| 2024-05-17 | 13.56 | 13.73 | 0.13 | 0.96 | 26308.00 | 3590.96 | 1.80 |
| 2024-05-16 | 13.60 | 13.60 | 0.00 | 0.00 | 29280.00 | 4000.88 | 2.00 |
| 2024-05-15 | 13.72 | 13.60 | -0.20 | -1.45 | 34795.00 | 4784.25 | 2.38 |
| 2024-05-14 | 13.70 | 13.80 | 0.07 | 0.51 | 42911.00 | 5957.96 | 2.93 |
日K线
周K线
月K线
