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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.24 | 6.27 | 6.21 | 6.26 | +0.48% | 0.91 | 0.97% |
| 2025-09-15 | 6.23 | 6.26 | 6.20 | 6.23 | +0.32% | 0.83 | 0.88% |
| 2025-09-12 | 6.25 | 6.26 | 6.20 | 6.21 | -0.48% | 0.85 | 0.90% |
| 2025-09-11 | 6.21 | 6.25 | 6.15 | 6.24 | +0.16% | 0.92 | 0.99% |
| 2025-09-10 | 6.23 | 6.29 | 6.22 | 6.23 | -0.16% | 0.80 | 0.85% |
| 2025-09-09 | 6.22 | 6.27 | 6.19 | 6.24 | +0.32% | 1.21 | 1.30% |
| 2025-09-08 | 6.22 | 6.24 | 6.16 | 6.22 | +0.32% | 1.27 | 1.36% |
| 2025-09-05 | 6.18 | 6.34 | 6.11 | 6.20 | +0.65% | 1.52 | 1.63% |
| 2025-09-04 | 6.12 | 6.19 | 6.09 | 6.16 | +0.81% | 1.22 | 1.31% |
| 2025-09-03 | 6.28 | 6.30 | 6.09 | 6.11 | -2.69% | 1.43 | 1.53% |
| 2025-09-02 | 6.32 | 6.33 | 6.18 | 6.28 | -0.16% | 1.43 | 1.53% |
| 2025-09-01 | 6.36 | 6.37 | 6.24 | 6.29 | -0.63% | 1.43 | 1.51% |
| 2025-08-29 | 6.38 | 6.42 | 6.32 | 6.33 | -0.78% | 1.21 | 1.27% |
| 2025-08-28 | 6.38 | 6.50 | 6.23 | 6.38 | -0.47% | 1.85 | 1.94% |
| 2025-08-27 | 6.66 | 6.69 | 6.40 | 6.41 | -3.45% | 2.08 | 2.11% |
| 2025-08-26 | 6.62 | 6.65 | 6.55 | 6.64 | 0.00% | 1.69 | 1.71% |
| 2025-08-25 | 6.68 | 6.71 | 6.61 | 6.64 | -0.30% | 1.43 | 1.43% |
| 2025-08-22 | 6.61 | 6.68 | 6.59 | 6.66 | +0.30% | 1.14 | 1.14% |
| 2025-08-21 | 6.67 | 6.68 | 6.58 | 6.64 | -0.74% | 1.30 | 1.30% |
| 2025-08-20 | 6.49 | 6.72 | 6.48 | 6.69 | +2.60% | 1.88 | 1.88% |