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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.54 | 6.54 | 6.43 | 6.50 | 0.00% | 0.82 | 0.84% |
| 2026-01-15 | 6.49 | 6.53 | 6.46 | 6.50 | +0.15% | 0.87 | 0.90% |
| 2026-01-14 | 6.54 | 6.59 | 6.47 | 6.49 | -0.76% | 1.52 | 1.55% |
| 2026-01-13 | 6.61 | 6.65 | 6.52 | 6.54 | -1.21% | 1.27 | 1.29% |
| 2026-01-12 | 6.53 | 6.68 | 6.52 | 6.62 | +1.22% | 1.52 | 1.54% |
| 2026-01-09 | 6.50 | 6.55 | 6.46 | 6.54 | +0.62% | 1.38 | 1.41% |
| 2026-01-08 | 6.48 | 6.50 | 6.43 | 6.50 | +0.15% | 0.84 | 0.87% |
| 2026-01-07 | 6.55 | 6.57 | 6.47 | 6.49 | -0.92% | 0.91 | 0.94% |
| 2026-01-06 | 6.48 | 6.60 | 6.46 | 6.55 | +1.08% | 1.29 | 1.32% |
| 2026-01-05 | 6.52 | 6.52 | 6.42 | 6.48 | -0.46% | 1.19 | 1.23% |
| 2025-12-31 | 6.43 | 6.54 | 6.39 | 6.51 | +1.88% | 1.36 | 1.40% |
| 2025-12-30 | 6.35 | 6.45 | 6.33 | 6.39 | -0.16% | 0.78 | 0.81% |
| 2025-12-29 | 6.54 | 6.55 | 6.39 | 6.40 | -2.14% | 1.05 | 1.09% |
| 2025-12-26 | 6.37 | 6.56 | 6.35 | 6.54 | +2.51% | 1.48 | 1.52% |
| 2025-12-25 | 6.42 | 6.43 | 6.37 | 6.38 | -0.31% | 0.69 | 0.72% |
| 2025-12-24 | 6.40 | 6.43 | 6.35 | 6.40 | -0.47% | 0.82 | 0.86% |
| 2025-12-23 | 6.50 | 6.64 | 6.40 | 6.43 | -1.08% | 1.31 | 1.35% |
| 2025-12-22 | 6.52 | 6.56 | 6.46 | 6.50 | 0.00% | 1.08 | 1.11% |
| 2025-12-19 | 6.32 | 6.57 | 6.31 | 6.50 | +2.52% | 1.87 | 1.93% |
| 2025-12-18 | 6.25 | 6.37 | 6.24 | 6.34 | +1.28% | 0.71 | 0.76% |