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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.64 | 4.67 | 4.62 | 4.65 | +0.43% | 0.53 | 0.87% |
| 2026-02-12 | 4.67 | 4.68 | 4.63 | 4.63 | -0.64% | 0.62 | 1.02% |
| 2026-02-11 | 4.71 | 4.72 | 4.66 | 4.66 | -0.85% | 0.84 | 1.37% |
| 2026-02-10 | 4.76 | 4.76 | 4.68 | 4.70 | -1.26% | 0.87 | 1.42% |
| 2026-02-09 | 4.77 | 4.78 | 4.74 | 4.76 | +0.21% | 0.56 | 0.91% |
| 2026-02-06 | 4.70 | 4.83 | 4.69 | 4.75 | +0.64% | 0.67 | 1.08% |
| 2026-02-05 | 4.76 | 4.78 | 4.71 | 4.72 | -1.05% | 0.57 | 0.92% |
| 2026-02-04 | 4.71 | 4.78 | 4.70 | 4.77 | +1.06% | 0.74 | 1.20% |
| 2026-02-03 | 4.71 | 4.73 | 4.67 | 4.72 | +1.07% | 0.61 | 0.99% |
| 2026-02-02 | 4.73 | 4.77 | 4.66 | 4.67 | -0.64% | 0.80 | 1.30% |
| 2026-01-30 | 4.79 | 4.79 | 4.68 | 4.70 | -1.47% | 0.89 | 1.44% |
| 2026-01-29 | 4.75 | 4.82 | 4.72 | 4.77 | 0.00% | 0.95 | 1.52% |
| 2026-01-28 | 4.85 | 4.86 | 4.76 | 4.77 | -1.04% | 0.78 | 1.25% |
| 2026-01-27 | 4.90 | 4.93 | 4.79 | 4.82 | -2.23% | 1.04 | 1.65% |
| 2026-01-26 | 5.05 | 5.07 | 4.88 | 4.93 | -2.57% | 1.48 | 2.29% |
| 2026-01-23 | 5.02 | 5.14 | 4.96 | 5.06 | +0.60% | 1.47 | 2.23% |
| 2026-01-22 | 5.02 | 5.05 | 4.99 | 5.03 | +0.60% | 0.95 | 1.46% |
| 2026-01-21 | 5.03 | 5.06 | 4.98 | 5.00 | -1.19% | 1.27 | 1.95% |
| 2026-01-20 | 5.10 | 5.14 | 5.02 | 5.06 | -0.98% | 1.35 | 2.04% |
| 2026-01-19 | 4.88 | 5.19 | 4.87 | 5.11 | +4.50% | 2.94 | 4.44% |