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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.05 | 6.09 | 6.02 | 6.07 | +0.33% | 0.67 | 0.73% |
| 2025-10-21 | 5.98 | 6.06 | 5.96 | 6.05 | +1.34% | 0.87 | 0.96% |
| 2025-10-20 | 6.00 | 6.02 | 5.95 | 5.97 | 0.00% | 0.59 | 0.66% |
| 2025-10-17 | 6.06 | 6.09 | 5.96 | 5.97 | -1.49% | 0.80 | 0.89% |
| 2025-10-16 | 6.10 | 6.11 | 6.04 | 6.06 | -0.98% | 0.67 | 0.74% |
| 2025-10-15 | 6.00 | 6.12 | 6.00 | 6.12 | +2.00% | 1.09 | 1.20% |
| 2025-10-14 | 6.00 | 6.07 | 5.99 | 6.00 | -0.17% | 0.81 | 0.90% |
| 2025-10-13 | 5.95 | 6.02 | 5.91 | 6.01 | -1.48% | 1.04 | 1.16% |
| 2025-10-10 | 6.02 | 6.12 | 6.00 | 6.10 | +0.99% | 1.07 | 1.17% |
| 2025-10-09 | 5.98 | 6.05 | 5.93 | 6.04 | +1.00% | 1.06 | 1.18% |
| 2025-09-30 | 6.00 | 6.02 | 5.97 | 5.98 | -0.33% | 0.63 | 0.70% |
| 2025-09-29 | 6.00 | 6.03 | 5.89 | 6.00 | 0.00% | 0.78 | 0.88% |
| 2025-09-26 | 5.98 | 6.06 | 5.95 | 6.00 | 0.00% | 0.78 | 0.87% |
| 2025-09-25 | 6.08 | 6.08 | 5.97 | 6.00 | -1.48% | 0.90 | 1.00% |
| 2025-09-24 | 6.01 | 6.11 | 6.00 | 6.09 | +0.49% | 0.77 | 0.84% |
| 2025-09-23 | 6.11 | 6.12 | 5.94 | 6.06 | -0.82% | 1.28 | 1.42% |
| 2025-09-22 | 6.21 | 6.23 | 6.09 | 6.11 | -1.92% | 1.24 | 1.34% |
| 2025-09-19 | 6.32 | 6.33 | 6.17 | 6.23 | -2.03% | 2.03 | 2.17% |
| 2025-09-18 | 6.28 | 6.60 | 6.27 | 6.36 | +1.11% | 3.29 | 3.40% |
| 2025-09-17 | 6.25 | 6.30 | 6.22 | 6.29 | +0.48% | 1.04 | 1.11% |