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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.00 | 5.03 | 4.87 | 4.89 | -1.81% | 1.71 | 2.66% |
| 2026-01-15 | 4.85 | 5.14 | 4.82 | 4.98 | +1.63% | 3.55 | 5.44% |
| 2026-01-14 | 4.71 | 4.94 | 4.67 | 4.90 | +4.26% | 3.33 | 5.31% |
| 2026-01-13 | 4.64 | 4.78 | 4.62 | 4.70 | +0.64% | 1.52 | 2.49% |
| 2026-01-12 | 4.61 | 4.67 | 4.60 | 4.67 | +1.08% | 1.41 | 2.33% |
| 2026-01-09 | 4.61 | 4.64 | 4.60 | 4.62 | 0.00% | 0.88 | 1.46% |
| 2026-01-08 | 4.60 | 4.63 | 4.60 | 4.62 | 0.00% | 0.64 | 1.06% |
| 2026-01-07 | 4.68 | 4.68 | 4.60 | 4.62 | -1.28% | 0.78 | 1.30% |
| 2026-01-06 | 4.61 | 4.68 | 4.61 | 4.68 | +1.52% | 0.88 | 1.44% |
| 2026-01-05 | 4.63 | 4.64 | 4.59 | 4.61 | -0.43% | 0.56 | 0.93% |
| 2025-12-31 | 4.60 | 4.63 | 4.58 | 4.63 | +0.43% | 0.43 | 0.71% |
| 2025-12-30 | 4.61 | 4.65 | 4.60 | 4.61 | -0.86% | 0.44 | 0.73% |
| 2025-12-29 | 4.69 | 4.69 | 4.64 | 4.65 | -1.06% | 0.58 | 0.96% |
| 2025-12-26 | 4.74 | 4.76 | 4.68 | 4.70 | -0.21% | 0.56 | 0.92% |
| 2025-12-25 | 4.71 | 4.73 | 4.68 | 4.71 | 0.00% | 0.49 | 0.79% |
| 2025-12-24 | 4.70 | 4.73 | 4.69 | 4.71 | +0.21% | 0.55 | 0.90% |
| 2025-12-23 | 4.76 | 4.80 | 4.68 | 4.70 | -1.67% | 0.70 | 1.14% |
| 2025-12-22 | 4.78 | 4.84 | 4.77 | 4.78 | 0.00% | 0.77 | 1.23% |
| 2025-12-19 | 4.66 | 4.83 | 4.66 | 4.78 | +2.14% | 1.00 | 1.61% |
| 2025-12-18 | 4.65 | 4.72 | 4.62 | 4.68 | 0.00% | 0.62 | 1.01% |