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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.65 | 4.73 | 4.60 | 4.68 | -0.64% | 0.96 | 1.58% |
| 2025-12-16 | 4.65 | 4.93 | 4.57 | 4.71 | +1.95% | 1.53 | 2.47% |
| 2025-12-15 | 4.58 | 4.65 | 4.55 | 4.62 | 0.00% | 0.58 | 0.97% |
| 2025-12-12 | 4.64 | 4.73 | 4.60 | 4.62 | -0.22% | 0.64 | 1.06% |
| 2025-12-11 | 4.72 | 4.73 | 4.62 | 4.63 | -1.28% | 0.66 | 1.09% |
| 2025-12-10 | 4.69 | 4.73 | 4.68 | 4.69 | -0.42% | 0.42 | 0.69% |
| 2025-12-09 | 4.75 | 4.77 | 4.70 | 4.71 | -1.05% | 0.50 | 0.82% |
| 2025-12-08 | 4.76 | 4.77 | 4.72 | 4.76 | +0.42% | 0.56 | 0.91% |
| 2025-12-05 | 4.76 | 4.76 | 4.68 | 4.74 | +0.21% | 0.59 | 0.95% |
| 2025-12-04 | 4.83 | 4.86 | 4.71 | 4.73 | -2.27% | 0.96 | 1.55% |
| 2025-12-03 | 4.90 | 4.93 | 4.82 | 4.84 | -1.43% | 0.76 | 1.20% |
| 2025-12-02 | 4.90 | 4.94 | 4.89 | 4.91 | -0.41% | 0.67 | 1.05% |
| 2025-12-01 | 4.91 | 4.96 | 4.88 | 4.93 | 0.00% | 0.91 | 1.42% |
| 2025-11-28 | 4.85 | 4.93 | 4.81 | 4.93 | +1.65% | 0.95 | 1.50% |
| 2025-11-27 | 4.93 | 4.94 | 4.85 | 4.85 | -2.41% | 1.18 | 1.86% |
| 2025-11-26 | 4.92 | 5.03 | 4.88 | 4.97 | -1.00% | 1.98 | 3.08% |
| 2025-11-25 | 5.10 | 5.28 | 4.99 | 5.02 | +4.15% | 3.00 | 4.53% |
| 2025-11-24 | 4.79 | 4.86 | 4.76 | 4.82 | +1.05% | 0.74 | 1.18% |
| 2025-11-21 | 4.95 | 5.02 | 4.77 | 4.77 | -4.22% | 1.24 | 1.95% |
| 2025-11-20 | 5.08 | 5.15 | 4.91 | 4.98 | +1.63% | 1.77 | 2.71% |