广汽集团 sh.601238
6.34
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.43 | 7.47 | 7.23 | 7.23 | -3.60% | 2.20 | 0.41% |
| 2026-03-20 | 7.59 | 7.63 | 7.50 | 7.50 | -1.32% | 1.53 | 0.27% |
| 2026-03-19 | 7.69 | 7.73 | 7.58 | 7.60 | -1.94% | 1.97 | 0.35% |
| 2026-03-18 | 7.90 | 7.92 | 7.71 | 7.75 | -1.65% | 2.50 | 0.44% |
| 2026-03-17 | 7.92 | 7.99 | 7.87 | 7.88 | -0.38% | 1.64 | 0.28% |
| 2026-03-16 | 7.86 | 7.92 | 7.78 | 7.91 | +0.51% | 1.73 | 0.30% |
| 2026-03-13 | 7.83 | 7.93 | 7.80 | 7.87 | +0.13% | 1.59 | 0.27% |
| 2026-03-12 | 7.86 | 7.89 | 7.82 | 7.86 | -0.25% | 1.12 | 0.19% |
| 2026-03-11 | 7.82 | 7.93 | 7.81 | 7.88 | +0.77% | 1.77 | 0.30% |
| 2026-03-10 | 7.81 | 7.85 | 7.78 | 7.82 | +0.51% | 1.26 | 0.22% |
| 2026-03-09 | 7.75 | 7.80 | 7.71 | 7.78 | -0.64% | 1.28 | 0.22% |
| 2026-03-06 | 7.78 | 7.84 | 7.73 | 7.83 | +0.77% | 1.05 | 0.18% |
| 2026-03-05 | 7.78 | 7.86 | 7.75 | 7.77 | +0.78% | 1.78 | 0.31% |
| 2026-03-04 | 7.79 | 7.79 | 7.68 | 7.71 | -1.41% | 1.84 | 0.32% |
| 2026-03-03 | 8.05 | 8.08 | 7.81 | 7.82 | -1.76% | 2.57 | 0.44% |
| 2026-03-02 | 7.95 | 8.02 | 7.90 | 7.96 | -1.12% | 2.22 | 0.38% |
| 2026-02-27 | 7.99 | 8.07 | 7.96 | 8.05 | +0.62% | 1.41 | 0.24% |
| 2026-02-26 | 8.08 | 8.09 | 7.96 | 8.00 | -1.11% | 1.81 | 0.31% |
| 2026-02-25 | 7.97 | 8.11 | 7.96 | 8.09 | +1.76% | 2.80 | 0.47% |
| 2026-02-24 | 7.87 | 7.97 | 7.85 | 7.95 | +1.66% | 1.73 | 0.30% |