国机汽车 sh.600335
5.69
-0.18%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.73 | 5.75 | 5.63 | 5.69 | -0.18% | 0.55 | 0.65% |
| 2026-05-21 | 5.85 | 5.92 | 5.70 | 5.70 | -2.40% | 0.92 | 1.06% |
| 2026-05-20 | 5.96 | 5.97 | 5.82 | 5.84 | -2.34% | 0.62 | 0.71% |
| 2026-05-19 | 5.87 | 6.00 | 5.86 | 5.98 | +1.87% | 0.70 | 0.79% |
| 2026-05-18 | 6.01 | 6.03 | 5.79 | 5.87 | -2.33% | 1.09 | 1.25% |
| 2026-05-15 | 5.89 | 6.11 | 5.82 | 6.01 | +2.38% | 1.20 | 1.34% |
| 2026-05-14 | 5.94 | 5.95 | 5.85 | 5.87 | -1.18% | 0.55 | 0.63% |
| 2026-05-13 | 5.98 | 6.00 | 5.92 | 5.94 | -1.00% | 0.64 | 0.72% |
| 2026-05-12 | 6.08 | 6.09 | 6.00 | 6.00 | -1.15% | 0.64 | 0.71% |
| 2026-05-11 | 6.04 | 6.09 | 6.01 | 6.07 | +0.50% | 0.68 | 0.76% |
| 2026-05-08 | 6.04 | 6.09 | 6.01 | 6.04 | +0.17% | 0.53 | 0.59% |
| 2026-05-07 | 6.09 | 6.09 | 6.02 | 6.03 | -0.33% | 0.68 | 0.76% |
| 2026-05-06 | 6.08 | 6.10 | 6.03 | 6.05 | -0.33% | 0.73 | 0.80% |
| 2026-04-30 | 6.00 | 6.08 | 5.97 | 6.07 | +1.17% | 0.64 | 0.71% |
| 2026-04-29 | 5.91 | 6.02 | 5.91 | 6.00 | +1.01% | 0.55 | 0.61% |
| 2026-04-28 | 5.92 | 5.98 | 5.90 | 5.94 | 0.00% | 0.62 | 0.70% |
| 2026-04-27 | 6.04 | 6.04 | 5.89 | 5.94 | -1.82% | 0.85 | 0.96% |
| 2026-04-24 | 5.93 | 6.06 | 5.86 | 6.05 | +0.83% | 0.82 | 0.92% |
| 2026-04-23 | 6.02 | 6.03 | 5.95 | 6.00 | -0.50% | 0.54 | 0.60% |
| 2026-04-22 | 6.05 | 6.06 | 6.02 | 6.03 | -0.49% | 0.45 | 0.50% |