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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.56 | 17.69 | 17.47 | 17.47 | -0.68% | 9.45 | 0.46% |
| 2025-07-21 | 17.77 | 17.83 | 17.44 | 17.59 | -1.01% | 10.10 | 0.49% |
| 2025-07-18 | 17.92 | 18.01 | 17.63 | 17.77 | -0.33% | 7.08 | 0.34% |
| 2025-07-17 | 17.97 | 18.06 | 17.79 | 17.83 | -0.11% | 8.45 | 0.41% |
| 2025-07-16 | 18.12 | 18.16 | 17.79 | 17.85 | -1.48% | 8.96 | 0.43% |
| 2025-07-15 | 17.76 | 18.41 | 17.71 | 18.12 | +2.59% | 15.40 | 0.73% |
| 2025-07-14 | 17.02 | 18.09 | 17.02 | 17.66 | +4.23% | 16.30 | 0.79% |
| 2025-07-11 | 17.11 | 17.39 | 16.94 | 16.94 | -0.47% | 8.95 | 0.45% |
| 2025-07-10 | 17.14 | 17.30 | 16.90 | 17.02 | -0.70% | 7.34 | 0.37% |
| 2025-07-09 | 17.35 | 17.50 | 17.12 | 17.14 | -1.37% | 6.09 | 0.30% |
| 2025-07-08 | 17.19 | 17.45 | 17.07 | 17.38 | +0.75% | 7.56 | 0.37% |
| 2025-07-07 | 16.97 | 17.41 | 16.88 | 17.25 | +1.64% | 10.23 | 0.51% |
| 2025-07-04 | 16.22 | 17.11 | 16.20 | 16.97 | +4.79% | 14.80 | 0.75% |
| 2025-07-03 | 15.92 | 16.21 | 15.92 | 16.20 | +1.12% | 3.91 | 0.21% |
| 2025-07-02 | 15.92 | 16.06 | 15.75 | 16.02 | +0.88% | 4.36 | 0.24% |
| 2025-07-01 | 15.93 | 16.03 | 15.88 | 15.88 | -0.56% | 2.71 | 0.15% |
| 2025-06-30 | 15.92 | 16.02 | 15.83 | 15.97 | +0.06% | 3.01 | 0.16% |
| 2025-06-27 | 15.96 | 16.07 | 15.90 | 15.96 | -0.06% | 3.06 | 0.16% |
| 2025-06-26 | 16.02 | 16.16 | 15.93 | 15.97 | -0.93% | 4.06 | 0.22% |
| 2025-06-25 | 16.00 | 16.16 | 15.87 | 16.12 | +0.75% | 4.27 | 0.23% |