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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.57 | 6.57 | 6.45 | 6.45 | -1.53% | 0.78 | 0.80% |
| 2026-02-12 | 6.60 | 6.62 | 6.53 | 6.55 | -0.61% | 0.86 | 0.88% |
| 2026-02-11 | 6.59 | 6.64 | 6.57 | 6.59 | 0.00% | 0.75 | 0.76% |
| 2026-02-10 | 6.55 | 6.62 | 6.49 | 6.59 | +0.92% | 1.23 | 1.25% |
| 2026-02-09 | 6.60 | 6.61 | 6.50 | 6.53 | +0.31% | 1.38 | 1.41% |
| 2026-02-06 | 6.55 | 6.60 | 6.51 | 6.51 | -1.21% | 0.83 | 0.85% |
| 2026-02-05 | 6.61 | 6.63 | 6.55 | 6.59 | -0.30% | 0.82 | 0.83% |
| 2026-02-04 | 6.51 | 6.61 | 6.49 | 6.61 | +1.38% | 0.99 | 1.01% |
| 2026-02-03 | 6.50 | 6.56 | 6.48 | 6.52 | +1.09% | 0.86 | 0.89% |
| 2026-02-02 | 6.59 | 6.66 | 6.45 | 6.45 | -2.42% | 1.28 | 1.30% |
| 2026-01-30 | 6.61 | 6.65 | 6.51 | 6.61 | 0.00% | 1.38 | 1.40% |
| 2026-01-29 | 6.75 | 6.77 | 6.57 | 6.61 | -2.65% | 2.14 | 2.15% |
| 2026-01-28 | 6.80 | 6.85 | 6.71 | 6.79 | -0.15% | 1.35 | 1.33% |
| 2026-01-27 | 6.91 | 6.94 | 6.74 | 6.80 | -1.73% | 1.70 | 1.67% |
| 2026-01-26 | 7.02 | 7.05 | 6.86 | 6.92 | -1.84% | 2.70 | 2.61% |
| 2026-01-23 | 6.73 | 7.25 | 6.70 | 7.05 | +4.91% | 4.73 | 4.52% |
| 2026-01-22 | 6.62 | 6.72 | 6.62 | 6.72 | +1.51% | 1.25 | 1.25% |
| 2026-01-21 | 6.58 | 6.67 | 6.56 | 6.62 | 0.00% | 0.91 | 0.91% |
| 2026-01-20 | 6.60 | 6.67 | 6.59 | 6.62 | +0.30% | 1.15 | 1.16% |
| 2026-01-19 | 6.49 | 6.61 | 6.46 | 6.60 | +1.54% | 1.40 | 1.42% |