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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.60 | 16.00 | 15.59 | 16.00 | +3.21% | 4.90 | 0.27% |
| 2025-06-23 | 15.44 | 15.58 | 15.42 | 15.50 | +0.32% | 2.20 | 0.12% |
| 2025-06-20 | 15.47 | 15.58 | 15.39 | 15.45 | -0.38% | 3.36 | 0.19% |
| 2025-06-19 | 15.62 | 15.68 | 15.47 | 15.51 | -1.14% | 2.78 | 0.15% |
| 2025-06-18 | 15.87 | 15.90 | 15.66 | 15.69 | -1.25% | 3.26 | 0.18% |
| 2025-06-17 | 15.89 | 16.06 | 15.80 | 15.89 | 0.00% | 2.71 | 0.15% |
| 2025-06-16 | 15.91 | 16.05 | 15.76 | 15.89 | -0.93% | 4.34 | 0.23% |
| 2025-06-13 | 15.99 | 16.08 | 15.83 | 16.04 | -0.19% | 6.45 | 0.35% |
| 2025-06-12 | 15.93 | 16.10 | 15.83 | 16.07 | +0.69% | 4.67 | 0.25% |
| 2025-06-11 | 15.53 | 16.11 | 15.53 | 15.96 | +2.89% | 8.53 | 0.46% |
| 2025-06-10 | 15.64 | 15.84 | 15.43 | 15.51 | -0.64% | 5.50 | 0.30% |
| 2025-06-09 | 15.21 | 15.65 | 15.21 | 15.61 | +2.35% | 7.46 | 0.41% |
| 2025-06-06 | 15.32 | 15.34 | 15.04 | 15.25 | -0.58% | 5.94 | 0.34% |
| 2025-06-05 | 15.36 | 15.46 | 15.27 | 15.34 | +0.19% | 4.54 | 0.25% |
| 2025-06-04 | 15.32 | 15.41 | 15.23 | 15.31 | +0.85% | 5.95 | 0.33% |
| 2025-06-03 | 15.73 | 15.74 | 14.88 | 15.18 | -5.86% | 15.31 | 0.87% |
| 2025-05-30 | 16.09 | 16.23 | 16.02 | 16.13 | -0.12% | 3.65 | 0.20% |
| 2025-05-29 | 16.08 | 16.30 | 16.08 | 16.15 | +0.31% | 4.67 | 0.25% |
| 2025-05-28 | 16.31 | 16.38 | 16.02 | 16.10 | -0.74% | 3.54 | 0.19% |
| 2025-05-27 | 16.37 | 16.47 | 16.12 | 16.22 | -0.91% | 4.71 | 0.25% |