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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.93 | 5.40 | 4.87 | 5.17 | +4.87% | 5.07 | 7.58% |
| 2025-08-18 | 4.90 | 4.99 | 4.89 | 4.93 | +0.41% | 1.66 | 2.58% |
| 2025-08-15 | 4.88 | 4.93 | 4.87 | 4.91 | +0.41% | 1.10 | 1.72% |
| 2025-08-14 | 5.03 | 5.04 | 4.87 | 4.89 | -2.78% | 1.81 | 2.81% |
| 2025-08-13 | 5.02 | 5.04 | 4.99 | 5.03 | +0.40% | 0.76 | 1.16% |
| 2025-08-12 | 5.05 | 5.06 | 5.00 | 5.01 | -0.79% | 1.11 | 1.70% |
| 2025-08-11 | 4.94 | 5.09 | 4.94 | 5.05 | +2.23% | 1.72 | 2.62% |
| 2025-08-08 | 5.02 | 5.02 | 4.94 | 4.94 | -1.59% | 1.29 | 1.99% |
| 2025-08-07 | 5.10 | 5.10 | 5.00 | 5.02 | -1.57% | 1.28 | 1.94% |
| 2025-08-06 | 5.10 | 5.11 | 5.03 | 5.10 | +0.39% | 0.98 | 1.49% |
| 2025-08-05 | 5.06 | 5.09 | 5.05 | 5.08 | +0.79% | 0.74 | 1.11% |
| 2025-08-04 | 5.00 | 5.05 | 4.95 | 5.04 | 0.00% | 0.69 | 1.06% |
| 2025-08-01 | 5.01 | 5.07 | 4.99 | 5.04 | +0.80% | 0.81 | 1.23% |
| 2025-07-31 | 5.07 | 5.10 | 4.99 | 5.00 | -1.38% | 1.20 | 1.82% |
| 2025-07-30 | 5.13 | 5.14 | 5.03 | 5.07 | -1.17% | 1.22 | 1.85% |
| 2025-07-29 | 5.20 | 5.21 | 5.07 | 5.13 | -1.54% | 1.71 | 2.56% |
| 2025-07-28 | 5.24 | 5.28 | 5.17 | 5.21 | -0.38% | 1.43 | 2.09% |
| 2025-07-25 | 5.23 | 5.28 | 5.20 | 5.23 | 0.00% | 1.10 | 1.61% |
| 2025-07-24 | 5.16 | 5.25 | 5.15 | 5.23 | +1.16% | 1.36 | 2.00% |
| 2025-07-23 | 5.20 | 5.26 | 5.15 | 5.17 | -0.39% | 1.67 | 2.45% |