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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.38 | 15.45 | 15.20 | 15.30 | -0.52% | 6.85 | 0.39% |
| 2025-11-18 | 15.63 | 15.68 | 15.35 | 15.38 | -1.79% | 9.51 | 0.54% |
| 2025-11-17 | 15.77 | 15.83 | 15.65 | 15.66 | -0.95% | 4.70 | 0.26% |
| 2025-11-14 | 15.87 | 15.97 | 15.81 | 15.81 | -0.69% | 4.31 | 0.24% |
| 2025-11-13 | 15.67 | 15.97 | 15.66 | 15.92 | +1.66% | 6.85 | 0.38% |
| 2025-11-12 | 15.91 | 15.91 | 15.60 | 15.66 | -1.51% | 8.99 | 0.50% |
| 2025-11-11 | 16.08 | 16.09 | 15.88 | 15.90 | -1.12% | 6.18 | 0.34% |
| 2025-11-10 | 15.97 | 16.17 | 15.91 | 16.08 | +0.69% | 6.80 | 0.37% |
| 2025-11-07 | 15.85 | 16.06 | 15.79 | 15.97 | +0.57% | 6.02 | 0.33% |
| 2025-11-06 | 15.87 | 15.97 | 15.87 | 15.88 | -0.13% | 6.55 | 0.36% |
| 2025-11-05 | 15.90 | 15.96 | 15.73 | 15.90 | -0.44% | 8.58 | 0.47% |
| 2025-11-04 | 16.20 | 16.26 | 15.95 | 15.97 | -1.54% | 8.94 | 0.48% |
| 2025-11-03 | 16.63 | 16.69 | 16.07 | 16.22 | -2.47% | 14.29 | 0.77% |
| 2025-10-31 | 16.98 | 17.05 | 16.63 | 16.63 | -0.72% | 11.91 | 0.62% |
| 2025-10-30 | 16.65 | 16.90 | 16.61 | 16.75 | +0.36% | 6.98 | 0.36% |
| 2025-10-29 | 16.57 | 16.71 | 16.48 | 16.69 | +0.79% | 4.97 | 0.26% |
| 2025-10-28 | 16.69 | 16.70 | 16.47 | 16.56 | -0.72% | 5.13 | 0.27% |
| 2025-10-27 | 16.78 | 16.78 | 16.62 | 16.68 | 0.00% | 5.78 | 0.30% |
| 2025-10-24 | 16.57 | 16.77 | 16.50 | 16.68 | +0.91% | 5.39 | 0.28% |
| 2025-10-23 | 16.47 | 16.54 | 16.32 | 16.53 | +0.43% | 4.27 | 0.23% |