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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.96 | 7.98 | 7.73 | 7.78 | -1.89% | 3.16 | 0.55% |
| 2025-11-19 | 7.88 | 7.95 | 7.79 | 7.93 | +0.63% | 2.77 | 0.48% |
| 2025-11-18 | 7.85 | 7.93 | 7.77 | 7.88 | +0.13% | 2.40 | 0.41% |
| 2025-11-17 | 7.76 | 7.88 | 7.74 | 7.87 | +1.55% | 2.38 | 0.41% |
| 2025-11-14 | 7.76 | 7.79 | 7.75 | 7.75 | -0.64% | 1.76 | 0.31% |
| 2025-11-13 | 7.75 | 7.81 | 7.73 | 7.80 | +0.39% | 1.75 | 0.31% |
| 2025-11-12 | 7.82 | 7.85 | 7.75 | 7.77 | -1.27% | 2.15 | 0.37% |
| 2025-11-11 | 7.96 | 7.96 | 7.83 | 7.87 | -0.63% | 2.47 | 0.42% |
| 2025-11-10 | 8.18 | 8.18 | 7.90 | 7.92 | -1.00% | 4.24 | 0.72% |
| 2025-11-07 | 7.85 | 8.00 | 7.84 | 8.00 | +1.52% | 3.51 | 0.60% |
| 2025-11-06 | 7.80 | 7.94 | 7.80 | 7.88 | +1.16% | 2.91 | 0.50% |
| 2025-11-05 | 7.72 | 7.81 | 7.70 | 7.79 | +0.13% | 1.69 | 0.30% |
| 2025-11-04 | 7.80 | 7.82 | 7.74 | 7.78 | -0.51% | 1.87 | 0.33% |
| 2025-11-03 | 7.81 | 7.86 | 7.77 | 7.82 | 0.00% | 1.69 | 0.29% |
| 2025-10-31 | 7.78 | 7.86 | 7.75 | 7.82 | +0.77% | 2.44 | 0.42% |
| 2025-10-30 | 7.77 | 7.83 | 7.73 | 7.76 | -0.26% | 2.32 | 0.40% |
| 2025-10-29 | 7.76 | 7.79 | 7.71 | 7.78 | +0.26% | 1.99 | 0.35% |
| 2025-10-28 | 7.77 | 7.77 | 7.70 | 7.76 | +0.13% | 2.45 | 0.43% |
| 2025-10-27 | 7.70 | 7.76 | 7.66 | 7.75 | -0.77% | 2.95 | 0.52% |
| 2025-10-24 | 7.84 | 7.86 | 7.76 | 7.81 | -0.38% | 2.60 | 0.45% |