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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.23 | 6.27 | 6.15 | 6.26 | +0.16% | 0.71 | 0.76% |
| 2025-12-16 | 6.30 | 6.31 | 6.23 | 6.25 | -0.16% | 0.81 | 0.86% |
| 2025-12-15 | 6.25 | 6.28 | 6.22 | 6.26 | -0.79% | 0.78 | 0.83% |
| 2025-12-12 | 6.29 | 6.38 | 6.26 | 6.31 | +0.32% | 1.04 | 1.10% |
| 2025-12-11 | 6.40 | 6.40 | 6.27 | 6.29 | -0.79% | 0.81 | 0.86% |
| 2025-12-10 | 6.33 | 6.36 | 6.28 | 6.34 | +0.32% | 0.63 | 0.67% |
| 2025-12-09 | 6.32 | 6.36 | 6.27 | 6.32 | -0.47% | 0.64 | 0.67% |
| 2025-12-08 | 6.39 | 6.43 | 6.33 | 6.35 | -0.94% | 0.84 | 0.89% |
| 2025-12-05 | 6.27 | 6.42 | 6.24 | 6.41 | +2.07% | 1.26 | 1.33% |
| 2025-12-04 | 6.35 | 6.35 | 6.26 | 6.28 | -0.95% | 0.71 | 0.76% |
| 2025-12-03 | 6.37 | 6.37 | 6.29 | 6.34 | -0.47% | 0.95 | 1.01% |
| 2025-12-02 | 6.23 | 6.38 | 6.20 | 6.37 | +2.08% | 1.35 | 1.43% |
| 2025-12-01 | 6.24 | 6.27 | 6.20 | 6.24 | -0.32% | 1.15 | 1.23% |
| 2025-11-28 | 6.09 | 6.27 | 6.07 | 6.26 | +1.62% | 1.69 | 1.83% |
| 2025-11-27 | 6.09 | 6.43 | 6.02 | 6.16 | +1.48% | 2.20 | 2.36% |
| 2025-11-26 | 6.11 | 6.14 | 6.06 | 6.07 | -0.33% | 0.53 | 0.59% |
| 2025-11-25 | 6.09 | 6.14 | 6.07 | 6.09 | +0.49% | 0.71 | 0.77% |
| 2025-11-24 | 6.10 | 6.12 | 6.04 | 6.06 | 0.00% | 0.90 | 0.99% |
| 2025-11-21 | 6.23 | 6.25 | 6.05 | 6.06 | -2.73% | 1.15 | 1.25% |
| 2025-11-20 | 6.26 | 6.27 | 6.22 | 6.23 | -0.48% | 0.64 | 0.69% |