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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.09 | 6.11 | 6.03 | 6.06 | -0.82% | 0.48 | 0.53% |
| 2026-04-20 | 6.05 | 6.11 | 6.04 | 6.11 | +0.66% | 0.55 | 0.60% |
| 2026-04-17 | 6.09 | 6.09 | 6.03 | 6.07 | -0.16% | 0.43 | 0.48% |
| 2026-04-16 | 6.05 | 6.12 | 6.03 | 6.08 | +0.66% | 0.58 | 0.64% |
| 2026-04-15 | 6.07 | 6.10 | 6.03 | 6.04 | -0.17% | 0.43 | 0.47% |
| 2026-04-14 | 6.04 | 6.08 | 5.99 | 6.05 | 0.00% | 0.50 | 0.55% |
| 2026-04-13 | 6.04 | 6.07 | 5.99 | 6.05 | -0.33% | 0.51 | 0.56% |
| 2026-04-10 | 6.00 | 6.12 | 5.99 | 6.07 | +1.50% | 0.49 | 0.54% |
| 2026-04-09 | 6.01 | 6.04 | 5.96 | 5.98 | -1.16% | 0.50 | 0.56% |
| 2026-04-08 | 6.00 | 6.05 | 5.97 | 6.05 | +2.72% | 0.67 | 0.75% |
| 2026-04-07 | 5.87 | 5.91 | 5.84 | 5.89 | +0.17% | 0.36 | 0.41% |
| 2026-04-03 | 5.94 | 5.95 | 5.82 | 5.88 | -1.01% | 0.52 | 0.59% |
| 2026-04-02 | 5.99 | 6.04 | 5.90 | 5.94 | -1.16% | 0.50 | 0.57% |
| 2026-04-01 | 6.04 | 6.06 | 5.97 | 6.01 | +0.67% | 0.63 | 0.70% |
| 2026-03-31 | 5.92 | 6.04 | 5.92 | 5.97 | +0.67% | 0.70 | 0.78% |
| 2026-03-30 | 5.83 | 5.94 | 5.81 | 5.93 | +0.51% | 0.57 | 0.65% |
| 2026-03-27 | 5.81 | 5.92 | 5.79 | 5.90 | +0.85% | 0.66 | 0.76% |
| 2026-03-26 | 5.86 | 5.96 | 5.81 | 5.85 | -0.51% | 0.77 | 0.88% |
| 2026-03-25 | 5.80 | 5.92 | 5.78 | 5.88 | +1.55% | 0.69 | 0.79% |
| 2026-03-24 | 5.73 | 5.80 | 5.63 | 5.79 | +2.84% | 0.81 | 0.94% |