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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.83 | 8.16 | 7.78 | 7.88 | +0.90% | 5.53 | 0.95% |
| 2025-09-15 | 7.75 | 7.87 | 7.74 | 7.81 | +1.03% | 3.09 | 0.54% |
| 2025-09-12 | 7.79 | 7.81 | 7.70 | 7.73 | -0.51% | 2.32 | 0.40% |
| 2025-09-11 | 7.71 | 7.78 | 7.63 | 7.77 | +0.65% | 2.71 | 0.48% |
| 2025-09-10 | 7.73 | 7.88 | 7.70 | 7.72 | -0.39% | 3.15 | 0.55% |
| 2025-09-09 | 7.76 | 7.81 | 7.70 | 7.75 | -0.39% | 2.20 | 0.38% |
| 2025-09-08 | 7.81 | 7.83 | 7.72 | 7.78 | -0.51% | 2.88 | 0.50% |
| 2025-09-05 | 7.63 | 7.92 | 7.60 | 7.82 | +2.22% | 3.82 | 0.67% |
| 2025-09-04 | 7.63 | 7.68 | 7.54 | 7.65 | -0.26% | 2.45 | 0.43% |
| 2025-09-03 | 7.76 | 7.81 | 7.62 | 7.67 | -0.78% | 2.51 | 0.44% |
| 2025-09-02 | 7.76 | 7.85 | 7.67 | 7.73 | 0.00% | 2.52 | 0.44% |
| 2025-09-01 | 7.84 | 7.84 | 7.69 | 7.73 | -1.53% | 3.29 | 0.58% |
| 2025-08-29 | 7.88 | 7.94 | 7.83 | 7.85 | -0.38% | 2.34 | 0.40% |
| 2025-08-28 | 7.88 | 7.91 | 7.65 | 7.88 | 0.00% | 2.97 | 0.52% |
| 2025-08-27 | 8.06 | 8.11 | 7.88 | 7.88 | -1.99% | 3.17 | 0.54% |
| 2025-08-26 | 8.07 | 8.10 | 8.01 | 8.04 | -1.11% | 2.76 | 0.46% |
| 2025-08-25 | 8.08 | 8.16 | 7.96 | 8.13 | +3.04% | 6.23 | 1.05% |
| 2025-08-22 | 7.85 | 7.91 | 7.79 | 7.89 | +0.77% | 2.58 | 0.45% |
| 2025-08-21 | 7.84 | 7.91 | 7.81 | 7.83 | -0.51% | 2.54 | 0.44% |
| 2025-08-20 | 7.68 | 7.88 | 7.66 | 7.87 | +2.21% | 3.91 | 0.68% |