金杯汽车 sh.600609
3.76
-0.79%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.79 | 3.81 | 3.71 | 3.76 | -0.79% | 0.66 | 1.36% |
| 2026-05-21 | 3.89 | 3.98 | 3.76 | 3.79 | -2.32% | 0.85 | 1.68% |
| 2026-05-20 | 3.95 | 3.96 | 3.86 | 3.88 | -2.27% | 0.70 | 1.38% |
| 2026-05-19 | 3.98 | 4.01 | 3.93 | 3.97 | -0.25% | 0.47 | 0.91% |
| 2026-05-18 | 4.01 | 4.01 | 3.92 | 3.98 | -0.75% | 0.57 | 1.10% |
| 2026-05-15 | 4.03 | 4.09 | 4.00 | 4.01 | -0.50% | 0.58 | 1.10% |
| 2026-05-14 | 4.13 | 4.14 | 4.03 | 4.03 | -2.42% | 0.56 | 1.06% |
| 2026-05-13 | 4.08 | 4.22 | 4.06 | 4.13 | +0.98% | 0.78 | 1.45% |
| 2026-05-12 | 4.12 | 4.15 | 4.08 | 4.09 | -0.97% | 0.44 | 0.82% |
| 2026-05-11 | 4.19 | 4.20 | 4.10 | 4.13 | -0.96% | 0.84 | 1.56% |
| 2026-05-08 | 4.10 | 4.21 | 4.09 | 4.17 | +0.97% | 0.70 | 1.30% |
| 2026-05-07 | 4.15 | 4.17 | 4.10 | 4.13 | -0.96% | 0.80 | 1.48% |
| 2026-05-06 | 4.03 | 4.23 | 3.99 | 4.17 | +3.73% | 1.73 | 3.22% |
| 2026-04-30 | 3.99 | 4.09 | 3.98 | 4.02 | +0.50% | 0.82 | 1.55% |
| 2026-04-29 | 3.92 | 4.02 | 3.90 | 4.00 | +1.52% | 0.56 | 1.08% |
| 2026-04-28 | 4.00 | 4.01 | 3.91 | 3.94 | -1.75% | 0.50 | 0.98% |
| 2026-04-27 | 3.94 | 4.02 | 3.88 | 4.01 | +1.78% | 0.65 | 1.25% |
| 2026-04-24 | 3.98 | 3.99 | 3.94 | 3.94 | -1.00% | 0.54 | 1.05% |
| 2026-04-23 | 4.06 | 4.06 | 3.97 | 3.98 | -1.97% | 0.67 | 1.28% |
| 2026-04-22 | 4.04 | 4.08 | 4.01 | 4.06 | 0.00% | 0.45 | 0.86% |