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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.33 | 18.34 | 17.90 | 18.00 | -1.37% | 12.30 | 0.59% |
| 2025-08-18 | 18.67 | 18.75 | 18.25 | 18.25 | -0.82% | 15.75 | 0.74% |
| 2025-08-15 | 18.17 | 18.78 | 18.17 | 18.40 | +1.88% | 18.17 | 0.84% |
| 2025-08-14 | 18.05 | 18.22 | 17.90 | 18.06 | +0.39% | 11.95 | 0.57% |
| 2025-08-13 | 18.06 | 18.25 | 17.87 | 17.99 | -0.11% | 13.25 | 0.63% |
| 2025-08-12 | 17.66 | 18.25 | 17.60 | 18.01 | +2.33% | 15.44 | 0.74% |
| 2025-08-11 | 17.39 | 17.87 | 17.38 | 17.60 | +1.27% | 9.88 | 0.48% |
| 2025-08-08 | 17.35 | 17.51 | 17.27 | 17.38 | -0.17% | 5.44 | 0.27% |
| 2025-08-07 | 17.60 | 17.76 | 17.24 | 17.41 | -0.68% | 9.90 | 0.49% |
| 2025-08-06 | 17.96 | 17.97 | 17.52 | 17.53 | -2.23% | 12.51 | 0.61% |
| 2025-08-05 | 17.38 | 18.37 | 17.32 | 17.93 | +3.22% | 20.13 | 0.97% |
| 2025-08-04 | 17.22 | 17.45 | 17.12 | 17.37 | +0.81% | 9.16 | 0.46% |
| 2025-08-01 | 17.19 | 17.36 | 17.11 | 17.23 | +0.29% | 6.81 | 0.34% |
| 2025-07-31 | 17.50 | 17.57 | 17.11 | 17.18 | -1.60% | 7.30 | 0.36% |
| 2025-07-30 | 17.59 | 17.90 | 17.39 | 17.46 | -0.74% | 11.38 | 0.56% |
| 2025-07-29 | 17.51 | 17.74 | 17.33 | 17.59 | +0.51% | 11.58 | 0.57% |
| 2025-07-28 | 17.56 | 17.78 | 17.48 | 17.50 | +0.69% | 9.99 | 0.49% |
| 2025-07-25 | 17.56 | 17.61 | 17.34 | 17.38 | -0.74% | 8.89 | 0.44% |
| 2025-07-24 | 17.69 | 17.90 | 17.44 | 17.51 | -1.12% | 11.00 | 0.54% |
| 2025-07-23 | 17.42 | 17.91 | 17.37 | 17.71 | +1.37% | 14.55 | 0.71% |