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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.73 | 7.84 | 7.66 | 7.84 | +1.29% | 2.89 | 0.50% |
| 2025-10-22 | 7.76 | 7.81 | 7.73 | 7.74 | -0.39% | 2.32 | 0.40% |
| 2025-10-21 | 7.76 | 7.80 | 7.72 | 7.77 | +0.26% | 2.52 | 0.44% |
| 2025-10-20 | 7.77 | 7.81 | 7.71 | 7.75 | +0.52% | 2.56 | 0.45% |
| 2025-10-17 | 7.97 | 7.97 | 7.70 | 7.71 | -3.38% | 4.55 | 0.79% |
| 2025-10-16 | 7.99 | 8.10 | 7.85 | 7.98 | -1.36% | 7.13 | 1.21% |
| 2025-10-15 | 7.81 | 8.17 | 7.76 | 8.09 | +7.44% | 12.38 | 2.10% |
| 2025-10-14 | 7.54 | 7.64 | 7.50 | 7.53 | 0.00% | 2.17 | 0.39% |
| 2025-10-13 | 7.51 | 7.55 | 7.43 | 7.53 | -1.44% | 2.52 | 0.45% |
| 2025-10-10 | 7.64 | 7.68 | 7.62 | 7.64 | -0.52% | 1.96 | 0.35% |
| 2025-10-09 | 7.61 | 7.69 | 7.58 | 7.68 | +0.79% | 2.36 | 0.42% |
| 2025-09-30 | 7.58 | 7.66 | 7.56 | 7.62 | +0.40% | 1.66 | 0.30% |
| 2025-09-29 | 7.54 | 7.63 | 7.48 | 7.59 | +0.53% | 2.20 | 0.39% |
| 2025-09-26 | 7.60 | 7.72 | 7.55 | 7.55 | -0.92% | 2.59 | 0.46% |
| 2025-09-25 | 7.57 | 7.63 | 7.54 | 7.62 | +0.26% | 2.01 | 0.36% |
| 2025-09-24 | 7.55 | 7.60 | 7.50 | 7.60 | +0.26% | 2.43 | 0.44% |
| 2025-09-23 | 7.70 | 7.70 | 7.52 | 7.58 | -1.56% | 2.35 | 0.42% |
| 2025-09-22 | 7.77 | 7.78 | 7.66 | 7.70 | -0.65% | 1.96 | 0.34% |
| 2025-09-19 | 7.81 | 7.82 | 7.71 | 7.75 | -1.02% | 2.11 | 0.37% |
| 2025-09-18 | 7.95 | 8.01 | 7.76 | 7.83 | -1.51% | 3.64 | 0.62% |