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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.91 | 13.91 | 13.78 | 13.84 | -0.43% | 5.23 | 0.33% |
| 2026-04-20 | 13.94 | 13.95 | 13.86 | 13.90 | -0.14% | 5.37 | 0.34% |
| 2026-04-17 | 14.05 | 14.05 | 13.90 | 13.92 | -0.93% | 7.32 | 0.46% |
| 2026-04-16 | 14.04 | 14.12 | 14.02 | 14.05 | +0.07% | 6.04 | 0.37% |
| 2026-04-15 | 14.14 | 14.16 | 14.03 | 14.04 | -0.50% | 5.20 | 0.32% |
| 2026-04-14 | 14.14 | 14.19 | 14.02 | 14.11 | -0.28% | 6.19 | 0.38% |
| 2026-04-13 | 14.06 | 14.18 | 14.01 | 14.15 | 0.00% | 4.44 | 0.27% |
| 2026-04-10 | 14.09 | 14.21 | 14.04 | 14.15 | +0.93% | 6.14 | 0.38% |
| 2026-04-09 | 14.13 | 14.15 | 13.95 | 14.02 | -1.48% | 6.20 | 0.38% |
| 2026-04-08 | 14.10 | 14.24 | 14.03 | 14.23 | +2.08% | 7.92 | 0.49% |
| 2026-04-07 | 14.07 | 14.11 | 13.89 | 13.94 | -0.99% | 6.18 | 0.38% |
| 2026-04-03 | 14.32 | 14.33 | 14.06 | 14.08 | -1.61% | 6.22 | 0.38% |
| 2026-04-02 | 14.83 | 14.83 | 14.26 | 14.31 | -3.44% | 15.44 | 0.93% |
| 2026-04-01 | 14.76 | 14.84 | 14.62 | 14.82 | +1.58% | 10.54 | 0.62% |
| 2026-03-31 | 14.38 | 14.79 | 14.37 | 14.59 | +1.46% | 9.66 | 0.57% |
| 2026-03-30 | 14.26 | 14.43 | 14.10 | 14.38 | -0.14% | 6.21 | 0.38% |
| 2026-03-27 | 14.28 | 14.46 | 14.26 | 14.40 | +0.35% | 5.81 | 0.35% |
| 2026-03-26 | 14.47 | 14.62 | 14.33 | 14.35 | -1.03% | 6.86 | 0.41% |
| 2026-03-25 | 14.09 | 14.54 | 14.02 | 14.50 | +2.98% | 9.31 | 0.56% |
| 2026-03-24 | 14.05 | 14.11 | 13.73 | 14.08 | +1.08% | 7.86 | 0.49% |