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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.48 | 16.53 | 16.43 | 16.46 | -0.30% | 3.57 | 0.19% |
| 2025-10-21 | 16.45 | 16.54 | 16.42 | 16.51 | +0.43% | 5.04 | 0.27% |
| 2025-10-20 | 16.50 | 16.58 | 16.35 | 16.44 | +0.55% | 4.58 | 0.24% |
| 2025-10-17 | 16.72 | 16.84 | 16.35 | 16.35 | -2.62% | 7.97 | 0.42% |
| 2025-10-16 | 16.79 | 17.05 | 16.71 | 16.79 | -0.18% | 6.59 | 0.34% |
| 2025-10-15 | 16.55 | 16.83 | 16.52 | 16.82 | +1.82% | 7.81 | 0.41% |
| 2025-10-14 | 16.85 | 16.96 | 16.50 | 16.52 | -1.61% | 9.50 | 0.49% |
| 2025-10-13 | 16.68 | 16.84 | 16.49 | 16.79 | -1.98% | 9.48 | 0.49% |
| 2025-10-10 | 17.45 | 17.49 | 17.11 | 17.13 | -2.23% | 9.41 | 0.47% |
| 2025-10-09 | 17.38 | 17.57 | 17.16 | 17.52 | +2.34% | 15.05 | 0.75% |
| 2025-09-30 | 16.93 | 17.12 | 16.87 | 17.12 | +1.30% | 8.78 | 0.45% |
| 2025-09-29 | 17.04 | 17.07 | 16.68 | 16.90 | -0.82% | 13.94 | 0.72% |
| 2025-09-26 | 17.09 | 17.50 | 17.00 | 17.04 | -0.70% | 13.66 | 0.69% |
| 2025-09-25 | 17.46 | 17.57 | 17.10 | 17.16 | -2.83% | 19.50 | 0.98% |
| 2025-09-24 | 18.25 | 18.25 | 17.26 | 17.66 | -5.56% | 28.65 | 1.42% |
| 2025-09-23 | 19.02 | 19.04 | 18.48 | 18.70 | -1.89% | 12.64 | 0.59% |
| 2025-09-22 | 19.25 | 19.34 | 18.81 | 19.06 | -0.99% | 13.84 | 0.63% |
| 2025-09-19 | 18.80 | 19.29 | 18.55 | 19.25 | +2.34% | 18.23 | 0.84% |
| 2025-09-18 | 18.90 | 19.25 | 18.61 | 18.81 | -0.48% | 14.61 | 0.67% |
| 2025-09-17 | 18.68 | 19.22 | 18.56 | 18.90 | +1.18% | 14.20 | 0.66% |