上汽集团 sh.600104
12.48
+0.65%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.41 | 12.50 | 12.22 | 12.48 | +0.65% | 4.64 | 0.33% |
| 2026-05-21 | 12.41 | 12.63 | 12.38 | 12.40 | +0.08% | 5.47 | 0.38% |
| 2026-05-20 | 12.64 | 12.64 | 12.35 | 12.39 | -1.98% | 4.95 | 0.35% |
| 2026-05-19 | 12.67 | 12.79 | 12.57 | 12.64 | -0.08% | 4.18 | 0.29% |
| 2026-05-18 | 12.92 | 12.92 | 12.61 | 12.65 | -2.24% | 6.27 | 0.43% |
| 2026-05-15 | 13.08 | 13.13 | 12.92 | 12.94 | -0.99% | 5.37 | 0.36% |
| 2026-05-14 | 13.29 | 13.31 | 13.03 | 13.07 | -1.73% | 6.14 | 0.41% |
| 2026-05-13 | 13.40 | 13.44 | 13.28 | 13.30 | -0.75% | 5.23 | 0.34% |
| 2026-05-12 | 13.54 | 13.55 | 13.39 | 13.40 | -1.18% | 5.55 | 0.36% |
| 2026-05-11 | 13.62 | 13.62 | 13.53 | 13.56 | -0.59% | 5.15 | 0.33% |
| 2026-05-08 | 13.57 | 13.71 | 13.51 | 13.64 | +0.37% | 5.62 | 0.36% |
| 2026-05-07 | 13.68 | 13.70 | 13.57 | 13.59 | -0.59% | 4.93 | 0.32% |
| 2026-05-06 | 13.77 | 13.78 | 13.61 | 13.67 | -0.80% | 6.91 | 0.44% |
| 2026-04-30 | 13.94 | 13.97 | 13.75 | 13.78 | +0.66% | 5.60 | 0.35% |
| 2026-04-29 | 13.57 | 13.70 | 13.55 | 13.69 | +0.66% | 4.65 | 0.30% |
| 2026-04-28 | 13.69 | 13.69 | 13.57 | 13.60 | -0.73% | 4.81 | 0.31% |
| 2026-04-27 | 13.68 | 13.75 | 13.60 | 13.70 | -0.07% | 4.24 | 0.27% |
| 2026-04-24 | 13.86 | 13.87 | 13.67 | 13.71 | -1.30% | 5.53 | 0.35% |
| 2026-04-23 | 13.85 | 13.99 | 13.83 | 13.89 | +0.43% | 5.73 | 0.36% |
| 2026-04-22 | 13.85 | 13.85 | 13.75 | 13.83 | -0.07% | 4.88 | 0.31% |