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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.80 | 19.26 | 18.56 | 18.68 | -0.43% | 14.05 | 0.65% |
| 2025-09-15 | 18.47 | 18.90 | 18.45 | 18.76 | +1.13% | 11.24 | 0.52% |
| 2025-09-12 | 18.91 | 19.01 | 18.50 | 18.55 | -2.21% | 11.81 | 0.55% |
| 2025-09-11 | 18.90 | 18.97 | 18.64 | 18.97 | +0.64% | 9.08 | 0.42% |
| 2025-09-10 | 18.93 | 19.02 | 18.72 | 18.85 | -0.74% | 7.55 | 0.35% |
| 2025-09-09 | 18.96 | 19.12 | 18.82 | 18.99 | +0.21% | 11.22 | 0.51% |
| 2025-09-08 | 19.03 | 19.33 | 18.92 | 18.95 | -0.37% | 11.95 | 0.55% |
| 2025-09-05 | 18.72 | 19.05 | 18.51 | 19.02 | +1.71% | 11.18 | 0.52% |
| 2025-09-04 | 19.01 | 19.17 | 18.47 | 18.70 | -1.84% | 17.30 | 0.80% |
| 2025-09-03 | 19.06 | 19.25 | 18.76 | 19.05 | +0.53% | 15.16 | 0.69% |
| 2025-09-02 | 19.16 | 19.38 | 18.80 | 18.95 | -0.47% | 14.07 | 0.64% |
| 2025-09-01 | 18.79 | 19.54 | 18.79 | 19.04 | +1.33% | 23.95 | 1.08% |
| 2025-08-29 | 19.09 | 19.36 | 18.75 | 18.79 | -0.74% | 22.12 | 1.01% |
| 2025-08-28 | 18.71 | 19.05 | 18.44 | 18.93 | +0.11% | 16.84 | 0.78% |
| 2025-08-27 | 19.60 | 19.88 | 18.90 | 18.91 | -3.77% | 23.81 | 1.06% |
| 2025-08-26 | 20.50 | 20.50 | 19.26 | 19.65 | -4.29% | 32.85 | 1.44% |
| 2025-08-25 | 20.49 | 20.63 | 19.95 | 20.53 | +1.58% | 28.00 | 1.19% |
| 2025-08-22 | 19.89 | 20.27 | 19.74 | 20.21 | +2.07% | 19.76 | 0.85% |
| 2025-08-21 | 20.15 | 20.15 | 19.60 | 19.80 | 0.00% | 28.06 | 1.22% |
| 2025-08-20 | 18.03 | 19.80 | 17.98 | 19.80 | +10.00% | 39.65 | 1.79% |