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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.38 | 14.44 | 14.31 | 14.32 | -0.56% | 5.63 | 0.34% |
| 2026-02-12 | 14.49 | 14.52 | 14.38 | 14.40 | -0.76% | 5.25 | 0.32% |
| 2026-02-11 | 14.47 | 14.55 | 14.46 | 14.51 | +0.21% | 4.87 | 0.29% |
| 2026-02-10 | 14.51 | 14.58 | 14.45 | 14.48 | -0.14% | 5.86 | 0.35% |
| 2026-02-09 | 14.53 | 14.54 | 14.45 | 14.50 | +0.35% | 5.93 | 0.36% |
| 2026-02-06 | 14.42 | 14.53 | 14.33 | 14.45 | -0.21% | 5.82 | 0.35% |
| 2026-02-05 | 14.43 | 14.53 | 14.38 | 14.48 | +0.35% | 7.97 | 0.48% |
| 2026-02-04 | 14.21 | 14.44 | 14.19 | 14.43 | +1.19% | 9.41 | 0.57% |
| 2026-02-03 | 14.15 | 14.28 | 14.10 | 14.26 | +1.49% | 7.84 | 0.48% |
| 2026-02-02 | 14.13 | 14.27 | 14.04 | 14.05 | -0.64% | 9.36 | 0.57% |
| 2026-01-30 | 14.35 | 14.35 | 14.06 | 14.14 | -1.60% | 10.21 | 0.63% |
| 2026-01-29 | 14.15 | 14.37 | 14.02 | 14.37 | +1.20% | 17.19 | 1.06% |
| 2026-01-28 | 14.39 | 14.42 | 14.18 | 14.20 | -1.25% | 13.55 | 0.83% |
| 2026-01-27 | 14.58 | 14.62 | 14.34 | 14.38 | -1.57% | 11.93 | 0.72% |
| 2026-01-26 | 14.86 | 14.88 | 14.56 | 14.61 | -1.42% | 16.35 | 0.97% |
| 2026-01-23 | 14.96 | 15.12 | 14.78 | 14.82 | -0.94% | 27.58 | 1.61% |
| 2026-01-22 | 15.11 | 15.17 | 14.93 | 14.96 | -1.06% | 15.50 | 0.90% |
| 2026-01-21 | 15.24 | 15.25 | 15.10 | 15.12 | -1.05% | 11.43 | 0.66% |
| 2026-01-20 | 15.28 | 15.40 | 15.22 | 15.28 | +0.20% | 12.00 | 0.68% |
| 2026-01-19 | 15.04 | 15.34 | 15.01 | 15.25 | +1.73% | 16.78 | 0.96% |