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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.17 | 14.33 | 13.88 | 13.93 | -2.45% | 8.87 | 0.55% |
| 2026-03-20 | 14.28 | 14.45 | 14.20 | 14.28 | 0.00% | 8.01 | 0.49% |
| 2026-03-19 | 14.30 | 14.49 | 14.24 | 14.28 | -0.83% | 6.48 | 0.39% |
| 2026-03-18 | 14.68 | 14.70 | 14.33 | 14.40 | -1.57% | 9.05 | 0.55% |
| 2026-03-17 | 14.62 | 14.80 | 14.61 | 14.63 | -0.07% | 7.78 | 0.46% |
| 2026-03-16 | 14.62 | 14.82 | 14.53 | 14.64 | +0.07% | 10.21 | 0.60% |
| 2026-03-13 | 14.36 | 14.70 | 14.31 | 14.63 | +1.60% | 15.96 | 0.95% |
| 2026-03-12 | 14.27 | 14.42 | 14.23 | 14.40 | +0.77% | 7.77 | 0.47% |
| 2026-03-11 | 14.05 | 14.32 | 14.04 | 14.29 | +1.71% | 9.00 | 0.55% |
| 2026-03-10 | 14.00 | 14.06 | 13.95 | 14.05 | +0.72% | 6.18 | 0.38% |
| 2026-03-09 | 14.00 | 14.02 | 13.88 | 13.95 | -1.48% | 8.32 | 0.52% |
| 2026-03-06 | 14.10 | 14.17 | 14.05 | 14.16 | +0.14% | 5.02 | 0.31% |
| 2026-03-05 | 13.88 | 14.22 | 13.87 | 14.14 | +2.91% | 9.36 | 0.58% |
| 2026-03-04 | 13.99 | 13.99 | 13.74 | 13.74 | -2.41% | 10.35 | 0.65% |
| 2026-03-03 | 14.26 | 14.39 | 14.08 | 14.08 | -1.40% | 8.86 | 0.54% |
| 2026-03-02 | 14.19 | 14.35 | 14.11 | 14.28 | -0.35% | 8.63 | 0.53% |
| 2026-02-27 | 14.26 | 14.36 | 14.26 | 14.33 | +0.21% | 5.69 | 0.35% |
| 2026-02-26 | 14.42 | 14.43 | 14.26 | 14.30 | -0.76% | 6.71 | 0.41% |
| 2026-02-25 | 14.42 | 14.60 | 14.38 | 14.41 | -0.07% | 10.74 | 0.65% |
| 2026-02-24 | 14.40 | 14.43 | 14.31 | 14.42 | +0.70% | 5.10 | 0.31% |