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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.38 | 8.41 | 8.23 | 8.26 | -1.20% | 2.97 | 0.48% |
| 2026-01-15 | 8.40 | 8.48 | 8.31 | 8.36 | +0.60% | 3.53 | 0.57% |
| 2026-01-14 | 8.43 | 8.48 | 8.23 | 8.31 | -1.77% | 5.41 | 0.87% |
| 2026-01-13 | 8.44 | 8.58 | 8.38 | 8.46 | +0.24% | 4.68 | 0.75% |
| 2026-01-12 | 8.41 | 8.44 | 8.33 | 8.44 | 0.00% | 4.68 | 0.76% |
| 2026-01-09 | 8.45 | 8.55 | 8.39 | 8.44 | +0.12% | 3.46 | 0.55% |
| 2026-01-08 | 8.39 | 8.47 | 8.36 | 8.43 | -0.35% | 3.27 | 0.53% |
| 2026-01-07 | 8.60 | 8.61 | 8.42 | 8.46 | -1.17% | 5.47 | 0.87% |
| 2026-01-06 | 8.29 | 8.67 | 8.24 | 8.56 | +4.52% | 8.91 | 1.43% |
| 2026-01-05 | 8.14 | 8.20 | 8.11 | 8.19 | +0.37% | 2.53 | 0.42% |
| 2025-12-31 | 8.21 | 8.30 | 8.12 | 8.16 | -0.12% | 2.56 | 0.42% |
| 2025-12-30 | 8.19 | 8.21 | 8.10 | 8.17 | -0.37% | 2.30 | 0.38% |
| 2025-12-29 | 8.15 | 8.26 | 8.11 | 8.20 | +0.61% | 3.13 | 0.52% |
| 2025-12-26 | 8.13 | 8.20 | 8.09 | 8.15 | +0.37% | 2.69 | 0.45% |
| 2025-12-25 | 8.20 | 8.21 | 8.11 | 8.12 | -1.10% | 2.94 | 0.49% |
| 2025-12-24 | 8.18 | 8.23 | 8.18 | 8.21 | +0.37% | 1.98 | 0.33% |
| 2025-12-23 | 8.32 | 8.33 | 8.16 | 8.18 | -1.92% | 3.32 | 0.55% |
| 2025-12-22 | 8.24 | 8.42 | 8.24 | 8.34 | +1.34% | 3.68 | 0.60% |
| 2025-12-19 | 8.17 | 8.30 | 8.17 | 8.23 | +0.73% | 2.91 | 0.48% |
| 2025-12-18 | 8.20 | 8.25 | 8.16 | 8.17 | -0.97% | 2.42 | 0.40% |