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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.30 | 15.46 | 14.75 | 14.99 | +0.81% | 30.33 | 1.75% |
| 2026-01-15 | 15.02 | 15.14 | 14.84 | 14.87 | -1.39% | 12.73 | 0.74% |
| 2026-01-14 | 15.49 | 15.57 | 15.02 | 15.08 | -2.65% | 19.71 | 1.12% |
| 2026-01-13 | 15.59 | 15.97 | 15.44 | 15.49 | +0.45% | 16.58 | 0.92% |
| 2026-01-12 | 15.40 | 15.45 | 15.32 | 15.42 | +0.13% | 9.49 | 0.54% |
| 2026-01-09 | 15.41 | 15.66 | 15.34 | 15.40 | +0.20% | 11.02 | 0.62% |
| 2026-01-08 | 15.40 | 15.47 | 15.34 | 15.37 | +0.46% | 6.98 | 0.39% |
| 2026-01-07 | 15.51 | 15.51 | 15.28 | 15.30 | -1.54% | 8.85 | 0.50% |
| 2026-01-06 | 15.23 | 15.55 | 15.21 | 15.54 | +1.83% | 10.54 | 0.59% |
| 2026-01-05 | 15.25 | 15.29 | 15.15 | 15.26 | +0.26% | 7.85 | 0.45% |
| 2025-12-31 | 15.36 | 15.49 | 15.22 | 15.22 | -0.85% | 5.27 | 0.30% |
| 2025-12-30 | 15.34 | 15.39 | 15.24 | 15.35 | -0.13% | 4.76 | 0.27% |
| 2025-12-29 | 15.50 | 15.52 | 15.35 | 15.37 | -0.77% | 5.72 | 0.32% |
| 2025-12-26 | 15.41 | 15.64 | 15.40 | 15.49 | +0.32% | 6.11 | 0.34% |
| 2025-12-25 | 15.43 | 15.51 | 15.37 | 15.44 | 0.00% | 4.03 | 0.23% |
| 2025-12-24 | 15.46 | 15.49 | 15.35 | 15.44 | -0.32% | 5.38 | 0.30% |
| 2025-12-23 | 15.58 | 15.59 | 15.45 | 15.49 | -0.64% | 5.08 | 0.29% |
| 2025-12-22 | 15.72 | 15.84 | 15.58 | 15.59 | -0.76% | 7.99 | 0.44% |
| 2025-12-19 | 15.48 | 15.74 | 15.46 | 15.71 | +1.49% | 7.38 | 0.41% |
| 2025-12-18 | 15.61 | 15.61 | 15.47 | 15.48 | -1.09% | 6.10 | 0.34% |