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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.57 | 6.65 | 6.52 | 6.64 | +1.06% | 1.07 | 1.08% |
| 2025-07-21 | 6.47 | 6.58 | 6.45 | 6.57 | +1.69% | 0.94 | 0.96% |
| 2025-07-18 | 6.45 | 6.46 | 6.40 | 6.46 | +0.62% | 0.68 | 0.70% |
| 2025-07-17 | 6.41 | 6.46 | 6.40 | 6.42 | 0.00% | 0.61 | 0.63% |
| 2025-07-16 | 6.37 | 6.43 | 6.36 | 6.42 | +0.47% | 0.63 | 0.66% |
| 2025-07-15 | 6.43 | 6.45 | 6.32 | 6.39 | -0.62% | 0.80 | 0.84% |
| 2025-07-14 | 6.44 | 6.46 | 6.40 | 6.43 | 0.00% | 0.82 | 0.85% |
| 2025-07-11 | 6.45 | 6.46 | 6.39 | 6.43 | -0.15% | 0.86 | 0.89% |
| 2025-07-10 | 6.40 | 6.46 | 6.40 | 6.44 | +0.31% | 0.55 | 0.57% |
| 2025-07-09 | 6.45 | 6.48 | 6.39 | 6.42 | -0.46% | 0.66 | 0.68% |
| 2025-07-08 | 6.39 | 6.45 | 6.37 | 6.45 | +0.93% | 0.60 | 0.62% |
| 2025-07-07 | 6.27 | 6.40 | 6.27 | 6.39 | +1.26% | 0.69 | 0.72% |
| 2025-07-04 | 6.38 | 6.38 | 6.29 | 6.31 | -0.94% | 0.67 | 0.71% |
| 2025-07-03 | 6.37 | 6.42 | 6.34 | 6.37 | +0.31% | 0.73 | 0.77% |
| 2025-07-02 | 6.35 | 6.36 | 6.29 | 6.35 | -0.15% | 0.67 | 0.69% |
| 2025-07-01 | 6.33 | 6.38 | 6.30 | 6.36 | +0.31% | 0.64 | 0.66% |
| 2025-06-30 | 6.26 | 6.36 | 6.23 | 6.34 | +0.94% | 0.71 | 0.74% |
| 2025-06-27 | 6.26 | 6.33 | 6.25 | 6.28 | +0.79% | 0.63 | 0.66% |
| 2025-06-26 | 6.27 | 6.29 | 6.22 | 6.23 | -0.63% | 0.47 | 0.49% |
| 2025-06-25 | 6.24 | 6.28 | 6.19 | 6.27 | +0.95% | 0.57 | 0.60% |