广汽集团 sh.601238
6.29
-0.79%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.20 | 8.25 | 8.16 | 8.17 | -0.97% | 2.42 | 0.40% |
| 2025-12-17 | 8.21 | 8.29 | 8.15 | 8.25 | +0.12% | 3.49 | 0.57% |
| 2025-12-16 | 8.40 | 8.45 | 8.20 | 8.24 | -0.24% | 4.85 | 0.79% |
| 2025-12-15 | 8.31 | 8.39 | 8.26 | 8.26 | -1.43% | 3.19 | 0.52% |
| 2025-12-12 | 8.44 | 8.51 | 8.36 | 8.38 | -0.83% | 3.90 | 0.63% |
| 2025-12-11 | 8.50 | 8.69 | 8.45 | 8.45 | -0.94% | 4.41 | 0.70% |
| 2025-12-10 | 8.39 | 8.65 | 8.39 | 8.53 | +0.71% | 3.99 | 0.63% |
| 2025-12-09 | 8.68 | 8.75 | 8.44 | 8.47 | -2.31% | 4.71 | 0.75% |
| 2025-12-08 | 8.72 | 8.76 | 8.54 | 8.67 | -0.46% | 5.30 | 0.83% |
| 2025-12-05 | 8.66 | 8.72 | 8.55 | 8.71 | +0.23% | 5.20 | 0.82% |
| 2025-12-04 | 8.80 | 8.88 | 8.68 | 8.69 | -1.92% | 6.62 | 1.02% |
| 2025-12-03 | 9.05 | 9.20 | 8.83 | 8.86 | -3.38% | 10.21 | 1.54% |
| 2025-12-02 | 8.97 | 9.57 | 8.92 | 9.17 | +2.00% | 15.83 | 2.31% |
| 2025-12-01 | 9.25 | 9.28 | 8.96 | 8.99 | -2.81% | 18.61 | 2.77% |
| 2025-11-28 | 8.39 | 9.25 | 8.30 | 9.25 | +9.99% | 20.63 | 3.10% |
| 2025-11-27 | 8.22 | 8.69 | 8.08 | 8.41 | +1.69% | 12.07 | 1.94% |
| 2025-11-26 | 8.52 | 8.60 | 8.20 | 8.27 | -2.93% | 10.68 | 1.73% |
| 2025-11-25 | 9.00 | 9.00 | 8.49 | 8.52 | +1.91% | 21.56 | 3.37% |
| 2025-11-24 | 8.36 | 8.36 | 8.35 | 8.36 | +10.00% | 6.16 | 1.00% |
| 2025-11-21 | 7.68 | 7.74 | 7.59 | 7.60 | -2.31% | 2.70 | 0.48% |