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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.08 | 6.23 | 6.07 | 6.21 | +2.76% | 0.69 | 0.74% |
| 2025-06-23 | 5.97 | 6.06 | 5.94 | 6.04 | +0.65% | 0.43 | 0.47% |
| 2025-06-20 | 6.00 | 6.05 | 5.99 | 6.00 | 0.00% | 0.37 | 0.40% |
| 2025-06-19 | 6.06 | 6.11 | 5.99 | 6.00 | -1.29% | 0.59 | 0.65% |
| 2025-06-18 | 6.20 | 6.20 | 6.05 | 6.08 | -1.90% | 0.73 | 0.79% |
| 2025-06-17 | 6.17 | 6.21 | 6.15 | 6.20 | +0.48% | 0.45 | 0.48% |
| 2025-06-16 | 6.10 | 6.23 | 6.10 | 6.17 | +0.64% | 0.55 | 0.58% |
| 2025-06-13 | 6.25 | 6.27 | 6.12 | 6.13 | -2.50% | 0.64 | 0.68% |
| 2025-06-12 | 6.31 | 6.31 | 6.24 | 6.29 | +0.16% | 0.50 | 0.52% |
| 2025-06-11 | 6.23 | 6.31 | 6.22 | 6.28 | +1.11% | 0.56 | 0.59% |
| 2025-06-10 | 6.33 | 6.35 | 6.16 | 6.21 | -1.71% | 0.87 | 0.91% |
| 2025-06-09 | 6.34 | 6.38 | 6.30 | 6.32 | -0.31% | 0.53 | 0.55% |
| 2025-06-06 | 6.32 | 6.35 | 6.29 | 6.34 | +0.31% | 0.46 | 0.48% |
| 2025-06-05 | 6.35 | 6.35 | 6.29 | 6.32 | -0.46% | 0.62 | 0.64% |
| 2025-06-04 | 6.35 | 6.36 | 6.32 | 6.35 | +0.47% | 0.47 | 0.49% |
| 2025-06-03 | 6.34 | 6.39 | 6.30 | 6.32 | -0.77% | 0.54 | 0.56% |
| 2025-05-30 | 6.44 | 6.45 | 6.30 | 6.37 | -1.07% | 0.81 | 0.83% |
| 2025-05-29 | 6.33 | 6.47 | 6.33 | 6.44 | +1.24% | 0.92 | 0.94% |
| 2025-05-28 | 6.32 | 6.46 | 6.31 | 6.36 | -0.15% | 0.69 | 0.72% |
| 2025-05-27 | 6.36 | 6.46 | 6.28 | 6.37 | 0.00% | 1.12 | 1.15% |