上海汽配 sh.603107
14.14
+0.71%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.09 | 14.23 | 13.90 | 14.14 | +0.71% | 0.44 | 1.44% |
| 2026-05-21 | 14.22 | 14.40 | 14.04 | 14.04 | -0.57% | 0.39 | 1.26% |
| 2026-05-20 | 14.30 | 14.33 | 14.08 | 14.12 | -1.47% | 0.31 | 1.00% |
| 2026-05-19 | 14.31 | 14.46 | 14.24 | 14.33 | -0.07% | 0.25 | 0.81% |
| 2026-05-18 | 14.49 | 14.49 | 14.24 | 14.34 | -1.04% | 0.28 | 0.90% |
| 2026-05-15 | 14.35 | 14.63 | 14.24 | 14.49 | +1.19% | 0.45 | 1.43% |
| 2026-05-14 | 14.41 | 14.46 | 14.26 | 14.32 | -0.69% | 0.30 | 0.96% |
| 2026-05-13 | 14.45 | 14.50 | 14.36 | 14.42 | -0.21% | 0.28 | 0.90% |
| 2026-05-12 | 14.68 | 14.73 | 14.43 | 14.45 | -1.03% | 0.43 | 1.37% |
| 2026-05-11 | 14.54 | 14.60 | 14.38 | 14.60 | +0.90% | 0.42 | 1.31% |
| 2026-05-08 | 14.45 | 14.49 | 14.38 | 14.47 | +0.28% | 0.22 | 0.69% |
| 2026-05-07 | 14.34 | 14.45 | 14.30 | 14.43 | +0.77% | 0.34 | 1.08% |
| 2026-05-06 | 14.41 | 14.41 | 14.23 | 14.32 | +0.07% | 0.37 | 1.19% |
| 2026-04-30 | 14.25 | 14.36 | 14.25 | 14.31 | +0.14% | 0.26 | 0.83% |
| 2026-04-29 | 14.21 | 14.33 | 14.15 | 14.29 | +0.56% | 0.21 | 0.69% |
| 2026-04-28 | 14.18 | 14.34 | 14.12 | 14.21 | -0.63% | 0.30 | 0.96% |
| 2026-04-27 | 14.13 | 14.32 | 14.08 | 14.30 | +0.70% | 0.34 | 1.10% |
| 2026-04-24 | 14.12 | 14.22 | 13.97 | 14.20 | +0.42% | 0.43 | 1.41% |
| 2026-04-23 | 14.14 | 14.21 | 14.10 | 14.14 | -0.42% | 0.27 | 0.88% |
| 2026-04-22 | 14.17 | 14.22 | 14.12 | 14.20 | 0.00% | 0.28 | 0.91% |