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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.48 | 6.54 | 6.43 | 6.52 | +0.61% | 1.20 | 1.23% |
| 2025-08-18 | 6.42 | 6.52 | 6.40 | 6.48 | +1.09% | 1.14 | 1.18% |
| 2025-08-15 | 6.36 | 6.44 | 6.36 | 6.41 | +0.78% | 0.71 | 0.73% |
| 2025-08-14 | 6.51 | 6.52 | 6.35 | 6.36 | -2.14% | 0.93 | 0.97% |
| 2025-08-13 | 6.50 | 6.52 | 6.46 | 6.50 | +0.46% | 0.86 | 0.88% |
| 2025-08-12 | 6.49 | 6.53 | 6.46 | 6.47 | -0.31% | 0.65 | 0.67% |
| 2025-08-11 | 6.38 | 6.53 | 6.38 | 6.49 | +0.93% | 0.98 | 1.01% |
| 2025-08-08 | 6.49 | 6.50 | 6.29 | 6.43 | -0.15% | 0.87 | 0.90% |
| 2025-08-07 | 6.46 | 6.47 | 6.39 | 6.44 | -0.15% | 0.76 | 0.79% |
| 2025-08-06 | 6.45 | 6.47 | 6.40 | 6.45 | +0.15% | 0.80 | 0.82% |
| 2025-08-05 | 6.39 | 6.46 | 6.38 | 6.44 | +1.09% | 0.97 | 1.00% |
| 2025-08-04 | 6.33 | 6.38 | 6.30 | 6.37 | +0.16% | 0.53 | 0.56% |
| 2025-08-01 | 6.33 | 6.38 | 6.31 | 6.36 | +0.31% | 0.67 | 0.70% |
| 2025-07-31 | 6.46 | 6.46 | 6.31 | 6.34 | -2.15% | 0.95 | 0.99% |
| 2025-07-30 | 6.53 | 6.53 | 6.41 | 6.48 | -0.61% | 0.75 | 0.77% |
| 2025-07-29 | 6.53 | 6.54 | 6.43 | 6.52 | -0.15% | 0.71 | 0.72% |
| 2025-07-28 | 6.61 | 6.62 | 6.52 | 6.53 | -0.46% | 0.80 | 0.81% |
| 2025-07-25 | 6.62 | 6.64 | 6.55 | 6.56 | -1.35% | 0.87 | 0.88% |
| 2025-07-24 | 6.53 | 6.67 | 6.52 | 6.65 | +1.83% | 0.96 | 0.97% |
| 2025-07-23 | 6.63 | 6.64 | 6.53 | 6.53 | -1.65% | 1.07 | 1.08% |