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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.95 | 5.95 | 5.59 | 5.63 | -6.32% | 1.38 | 1.60% |
| 2026-03-20 | 6.11 | 6.15 | 6.00 | 6.01 | -1.64% | 0.80 | 0.88% |
| 2026-03-19 | 6.19 | 6.23 | 6.08 | 6.11 | -2.08% | 0.83 | 0.90% |
| 2026-03-18 | 6.35 | 6.35 | 6.19 | 6.24 | -1.42% | 0.88 | 0.94% |
| 2026-03-17 | 6.38 | 6.42 | 6.32 | 6.33 | -0.63% | 0.69 | 0.73% |
| 2026-03-16 | 6.39 | 6.42 | 6.32 | 6.37 | -0.16% | 0.61 | 0.64% |
| 2026-03-13 | 6.41 | 6.47 | 6.36 | 6.38 | -0.78% | 0.71 | 0.74% |
| 2026-03-12 | 6.44 | 6.52 | 6.42 | 6.43 | -0.31% | 0.88 | 0.91% |
| 2026-03-11 | 6.46 | 6.47 | 6.39 | 6.45 | -0.15% | 0.68 | 0.70% |
| 2026-03-10 | 6.44 | 6.48 | 6.43 | 6.46 | +0.78% | 0.74 | 0.77% |
| 2026-03-09 | 6.43 | 6.47 | 6.34 | 6.41 | -1.08% | 0.87 | 0.91% |
| 2026-03-06 | 6.30 | 6.50 | 6.27 | 6.48 | +3.02% | 0.99 | 1.03% |
| 2026-03-05 | 6.35 | 6.39 | 6.27 | 6.29 | +0.32% | 0.83 | 0.87% |
| 2026-03-04 | 6.43 | 6.46 | 6.24 | 6.27 | -3.09% | 1.45 | 1.52% |
| 2026-03-03 | 6.59 | 6.67 | 6.45 | 6.47 | -1.97% | 1.53 | 1.56% |
| 2026-03-02 | 6.61 | 6.66 | 6.52 | 6.60 | -1.20% | 1.41 | 1.43% |
| 2026-02-27 | 6.57 | 6.68 | 6.54 | 6.68 | +1.67% | 1.10 | 1.11% |
| 2026-02-26 | 6.55 | 6.59 | 6.54 | 6.57 | 0.00% | 0.70 | 0.72% |
| 2026-02-25 | 6.54 | 6.62 | 6.53 | 6.57 | +0.46% | 0.88 | 0.89% |
| 2026-02-24 | 6.51 | 6.56 | 6.48 | 6.54 | +1.40% | 0.64 | 0.65% |