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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.06 | 4.07 | 4.01 | 4.06 | -0.25% | 0.38 | 0.72% |
| 2026-04-20 | 4.09 | 4.09 | 4.05 | 4.07 | -0.49% | 0.46 | 0.87% |
| 2026-04-17 | 4.13 | 4.14 | 4.06 | 4.09 | -1.21% | 0.50 | 0.95% |
| 2026-04-16 | 4.09 | 4.18 | 4.08 | 4.14 | +1.47% | 0.59 | 1.09% |
| 2026-04-15 | 4.15 | 4.16 | 4.07 | 4.08 | -1.45% | 0.48 | 0.90% |
| 2026-04-14 | 4.17 | 4.19 | 4.10 | 4.14 | -0.72% | 0.53 | 0.98% |
| 2026-04-13 | 4.12 | 4.18 | 4.05 | 4.17 | +0.48% | 0.73 | 1.36% |
| 2026-04-10 | 4.05 | 4.18 | 4.04 | 4.15 | +2.47% | 1.00 | 1.85% |
| 2026-04-09 | 4.07 | 4.08 | 4.00 | 4.05 | -0.98% | 0.53 | 1.01% |
| 2026-04-08 | 4.06 | 4.10 | 4.04 | 4.09 | +2.25% | 0.65 | 1.23% |
| 2026-04-07 | 3.91 | 4.01 | 3.89 | 4.00 | +1.27% | 0.51 | 0.98% |
| 2026-04-03 | 4.02 | 4.05 | 3.92 | 3.95 | -1.99% | 0.40 | 0.77% |
| 2026-04-02 | 4.12 | 4.14 | 4.00 | 4.03 | -2.66% | 0.69 | 1.31% |
| 2026-04-01 | 4.13 | 4.15 | 4.09 | 4.14 | +1.22% | 0.40 | 0.74% |
| 2026-03-31 | 4.10 | 4.17 | 4.08 | 4.09 | 0.00% | 0.50 | 0.93% |
| 2026-03-30 | 4.07 | 4.14 | 4.05 | 4.09 | -0.49% | 0.36 | 0.68% |
| 2026-03-27 | 4.04 | 4.11 | 4.00 | 4.11 | +0.74% | 0.43 | 0.81% |
| 2026-03-26 | 4.11 | 4.18 | 4.06 | 4.08 | -0.73% | 0.55 | 1.02% |
| 2026-03-25 | 4.04 | 4.11 | 4.01 | 4.11 | +2.24% | 0.66 | 1.24% |
| 2026-03-24 | 4.00 | 4.02 | 3.89 | 4.02 | +1.77% | 0.64 | 1.23% |