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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.83 | 7.88 | 7.82 | 7.82 | -0.38% | 1.21 | 0.21% |
| 2026-02-12 | 7.92 | 7.92 | 7.83 | 7.85 | -0.76% | 1.26 | 0.22% |
| 2026-02-11 | 7.94 | 7.96 | 7.90 | 7.91 | -0.13% | 0.99 | 0.17% |
| 2026-02-10 | 7.97 | 7.99 | 7.91 | 7.92 | -0.63% | 1.17 | 0.20% |
| 2026-02-09 | 7.98 | 7.99 | 7.94 | 7.97 | +0.50% | 1.16 | 0.20% |
| 2026-02-06 | 7.91 | 7.96 | 7.88 | 7.93 | -0.50% | 1.15 | 0.20% |
| 2026-02-05 | 7.91 | 8.00 | 7.90 | 7.97 | +0.25% | 1.71 | 0.29% |
| 2026-02-04 | 7.84 | 7.96 | 7.82 | 7.95 | +1.27% | 1.62 | 0.28% |
| 2026-02-03 | 7.87 | 7.88 | 7.79 | 7.85 | +0.77% | 1.49 | 0.26% |
| 2026-02-02 | 7.79 | 7.90 | 7.75 | 7.79 | -1.64% | 2.16 | 0.37% |
| 2026-01-30 | 8.07 | 8.07 | 7.88 | 7.92 | -1.86% | 2.22 | 0.38% |
| 2026-01-29 | 7.97 | 8.08 | 7.83 | 8.07 | +1.00% | 2.73 | 0.46% |
| 2026-01-28 | 8.13 | 8.14 | 7.98 | 7.99 | -1.48% | 3.58 | 0.60% |
| 2026-01-27 | 8.19 | 8.20 | 8.10 | 8.11 | -0.86% | 2.29 | 0.38% |
| 2026-01-26 | 8.37 | 8.39 | 8.17 | 8.18 | -2.04% | 3.38 | 0.56% |
| 2026-01-23 | 8.28 | 8.36 | 8.23 | 8.35 | +1.71% | 3.72 | 0.61% |
| 2026-01-22 | 8.22 | 8.24 | 8.18 | 8.21 | +0.37% | 1.79 | 0.30% |
| 2026-01-21 | 8.24 | 8.28 | 8.17 | 8.18 | -0.37% | 2.48 | 0.41% |
| 2026-01-20 | 8.27 | 8.29 | 8.18 | 8.21 | -0.96% | 2.43 | 0.40% |
| 2026-01-19 | 8.29 | 8.33 | 8.25 | 8.29 | +0.36% | 2.15 | 0.35% |