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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.19 | 5.21 | 5.08 | 5.15 | -1.72% | 3.45 | 5.15% |
| 2025-09-15 | 4.89 | 5.38 | 4.89 | 5.24 | +7.16% | 5.75 | 8.58% |
| 2025-09-12 | 4.92 | 4.92 | 4.88 | 4.89 | -0.81% | 1.19 | 1.86% |
| 2025-09-11 | 4.91 | 4.94 | 4.88 | 4.93 | -0.20% | 1.53 | 2.38% |
| 2025-09-10 | 4.92 | 5.03 | 4.91 | 4.94 | +0.61% | 1.45 | 2.23% |
| 2025-09-09 | 4.96 | 4.98 | 4.90 | 4.91 | -1.41% | 1.47 | 2.29% |
| 2025-09-08 | 5.04 | 5.07 | 4.97 | 4.98 | -0.99% | 1.57 | 2.40% |
| 2025-09-05 | 4.97 | 5.08 | 4.93 | 5.03 | +0.40% | 1.40 | 2.14% |
| 2025-09-04 | 4.96 | 5.02 | 4.89 | 5.01 | -0.20% | 2.29 | 3.54% |
| 2025-09-03 | 5.08 | 5.33 | 4.99 | 5.02 | -0.40% | 3.76 | 5.59% |
| 2025-09-02 | 4.99 | 5.04 | 4.92 | 5.04 | +0.40% | 1.67 | 2.56% |
| 2025-09-01 | 5.07 | 5.07 | 4.96 | 5.02 | -1.95% | 1.86 | 2.84% |
| 2025-08-29 | 5.19 | 5.19 | 5.10 | 5.12 | -1.54% | 1.58 | 2.36% |
| 2025-08-28 | 5.21 | 5.28 | 5.01 | 5.20 | -0.57% | 2.28 | 3.39% |
| 2025-08-27 | 5.27 | 5.41 | 5.23 | 5.23 | -0.95% | 3.02 | 4.34% |
| 2025-08-26 | 5.18 | 5.32 | 5.14 | 5.28 | +1.93% | 2.67 | 3.90% |
| 2025-08-25 | 5.16 | 5.20 | 5.13 | 5.18 | +0.39% | 1.85 | 2.74% |
| 2025-08-22 | 5.17 | 5.20 | 5.10 | 5.16 | 0.00% | 1.76 | 2.63% |
| 2025-08-21 | 5.18 | 5.21 | 5.13 | 5.16 | -0.96% | 1.56 | 2.31% |
| 2025-08-20 | 5.12 | 5.26 | 5.12 | 5.21 | +0.77% | 2.30 | 3.41% |