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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.36 | 6.37 | 6.23 | 6.26 | -1.26% | 0.71 | 0.75% |
| 2025-11-18 | 6.41 | 6.42 | 6.28 | 6.34 | -1.25% | 0.89 | 0.94% |
| 2025-11-17 | 6.40 | 6.46 | 6.37 | 6.42 | +0.31% | 0.93 | 0.97% |
| 2025-11-14 | 6.41 | 6.47 | 6.39 | 6.40 | -0.31% | 0.84 | 0.88% |
| 2025-11-13 | 6.43 | 6.43 | 6.35 | 6.42 | 0.00% | 0.71 | 0.74% |
| 2025-11-12 | 6.44 | 6.47 | 6.39 | 6.42 | -0.16% | 0.77 | 0.80% |
| 2025-11-11 | 6.47 | 6.48 | 6.41 | 6.43 | -0.62% | 0.77 | 0.80% |
| 2025-11-10 | 6.42 | 6.48 | 6.38 | 6.47 | +0.78% | 1.06 | 1.10% |
| 2025-11-07 | 6.37 | 6.45 | 6.33 | 6.42 | +0.47% | 1.23 | 1.28% |
| 2025-11-06 | 6.38 | 6.40 | 6.32 | 6.39 | +0.31% | 0.82 | 0.86% |
| 2025-11-05 | 6.33 | 6.41 | 6.33 | 6.37 | +0.79% | 0.93 | 0.98% |
| 2025-11-04 | 6.32 | 6.35 | 6.28 | 6.32 | -0.16% | 0.75 | 0.80% |
| 2025-11-03 | 6.22 | 6.35 | 6.21 | 6.33 | +1.61% | 1.23 | 1.31% |
| 2025-10-31 | 6.17 | 6.27 | 6.15 | 6.23 | +1.14% | 1.17 | 1.25% |
| 2025-10-30 | 6.17 | 6.25 | 6.14 | 6.16 | +1.32% | 1.75 | 1.89% |
| 2025-10-29 | 6.09 | 6.11 | 6.03 | 6.08 | -0.33% | 0.62 | 0.68% |
| 2025-10-28 | 6.08 | 6.11 | 6.06 | 6.10 | +0.33% | 0.62 | 0.68% |
| 2025-10-27 | 6.09 | 6.10 | 6.05 | 6.08 | 0.00% | 0.67 | 0.73% |
| 2025-10-24 | 6.11 | 6.13 | 6.07 | 6.08 | -0.49% | 0.69 | 0.76% |
| 2025-10-23 | 6.07 | 6.12 | 6.03 | 6.11 | +0.66% | 0.77 | 0.85% |