上海汽配 sh.603107
14.10
-0.28%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.12 | 16.96 | 16.08 | 16.65 | +2.90% | 2.37 | 6.51% |
| 2025-08-19 | 16.12 | 16.19 | 15.95 | 16.18 | +0.75% | 0.79 | 2.24% |
| 2025-08-18 | 16.07 | 16.12 | 16.02 | 16.06 | +0.12% | 0.88 | 2.50% |
| 2025-08-15 | 15.74 | 16.07 | 15.73 | 16.04 | +1.91% | 0.60 | 1.73% |
| 2025-08-14 | 16.16 | 16.17 | 15.73 | 15.74 | -2.42% | 0.87 | 2.50% |
| 2025-08-13 | 16.20 | 16.20 | 16.04 | 16.13 | +0.06% | 0.60 | 1.70% |
| 2025-08-12 | 16.16 | 16.16 | 16.02 | 16.12 | +0.06% | 0.38 | 1.09% |
| 2025-08-11 | 16.03 | 16.15 | 16.01 | 16.11 | +0.50% | 0.57 | 1.62% |
| 2025-08-08 | 16.01 | 16.05 | 15.90 | 16.03 | +0.25% | 0.48 | 1.38% |
| 2025-08-07 | 16.08 | 16.10 | 15.98 | 15.99 | -0.56% | 0.48 | 1.36% |
| 2025-08-06 | 16.15 | 16.15 | 16.00 | 16.08 | +0.50% | 0.69 | 1.98% |
| 2025-08-05 | 16.04 | 16.07 | 15.94 | 16.00 | +0.19% | 0.48 | 1.37% |
| 2025-08-04 | 15.82 | 16.02 | 15.78 | 15.97 | +0.44% | 0.40 | 1.15% |
| 2025-08-01 | 15.76 | 15.93 | 15.70 | 15.90 | +1.27% | 0.36 | 1.05% |
| 2025-07-31 | 15.80 | 15.95 | 15.70 | 15.70 | -1.01% | 0.52 | 1.51% |
| 2025-07-30 | 15.94 | 16.01 | 15.76 | 15.86 | -1.31% | 0.65 | 1.86% |
| 2025-07-29 | 16.10 | 16.10 | 15.95 | 16.07 | -0.19% | 0.34 | 0.97% |
| 2025-07-28 | 16.26 | 16.26 | 16.05 | 16.10 | -0.06% | 0.54 | 1.54% |
| 2025-07-25 | 15.92 | 16.28 | 15.92 | 16.11 | +1.07% | 0.93 | 2.65% |
| 2025-07-24 | 15.82 | 15.94 | 15.81 | 15.94 | +0.76% | 0.43 | 1.23% |