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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.61 | 15.72 | 15.53 | 15.65 | -0.06% | 7.13 | 0.40% |
| 2025-12-16 | 15.81 | 15.92 | 15.61 | 15.66 | -0.89% | 11.16 | 0.62% |
| 2025-12-15 | 15.60 | 15.87 | 15.46 | 15.80 | +0.51% | 15.73 | 0.87% |
| 2025-12-12 | 15.44 | 15.82 | 15.22 | 15.72 | +1.55% | 23.53 | 1.32% |
| 2025-12-11 | 15.28 | 15.54 | 15.23 | 15.48 | +0.85% | 11.23 | 0.63% |
| 2025-12-10 | 15.11 | 15.36 | 15.01 | 15.35 | +1.32% | 7.38 | 0.42% |
| 2025-12-09 | 15.21 | 15.39 | 15.13 | 15.15 | -0.59% | 8.09 | 0.46% |
| 2025-12-08 | 15.51 | 15.52 | 15.22 | 15.24 | -1.36% | 11.74 | 0.67% |
| 2025-12-05 | 15.38 | 15.48 | 15.33 | 15.45 | +0.65% | 7.62 | 0.43% |
| 2025-12-04 | 15.40 | 15.54 | 15.10 | 15.35 | -0.20% | 9.92 | 0.56% |
| 2025-12-03 | 15.44 | 15.58 | 15.31 | 15.38 | -0.90% | 7.82 | 0.44% |
| 2025-12-02 | 15.46 | 15.87 | 15.40 | 15.52 | +0.32% | 15.66 | 0.87% |
| 2025-12-01 | 15.42 | 15.75 | 15.28 | 15.47 | +3.34% | 27.66 | 1.55% |
| 2025-11-28 | 14.86 | 15.00 | 14.81 | 14.97 | +0.74% | 6.80 | 0.40% |
| 2025-11-27 | 14.87 | 15.02 | 14.80 | 14.86 | 0.00% | 4.45 | 0.26% |
| 2025-11-26 | 14.93 | 15.01 | 14.82 | 14.86 | -0.40% | 4.68 | 0.27% |
| 2025-11-25 | 14.87 | 15.00 | 14.78 | 14.92 | +0.88% | 6.12 | 0.36% |
| 2025-11-24 | 14.90 | 14.91 | 14.73 | 14.79 | +0.61% | 6.12 | 0.36% |
| 2025-11-21 | 14.90 | 14.98 | 14.70 | 14.70 | -2.13% | 8.25 | 0.48% |
| 2025-11-20 | 15.31 | 15.38 | 15.01 | 15.02 | -1.83% | 8.81 | 0.51% |