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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.95 | 15.96 | 15.84 | 15.92 | -0.13% | 0.35 | 1.00% |
| 2025-07-21 | 15.89 | 15.99 | 15.88 | 15.94 | +0.44% | 0.42 | 1.20% |
| 2025-07-18 | 16.02 | 16.02 | 15.81 | 15.87 | -1.00% | 0.51 | 1.47% |
| 2025-07-17 | 15.88 | 16.11 | 15.79 | 16.03 | +0.82% | 0.76 | 2.18% |
| 2025-07-16 | 15.72 | 15.93 | 15.67 | 15.90 | +1.34% | 0.63 | 1.81% |
| 2025-07-15 | 15.70 | 15.78 | 15.52 | 15.69 | -0.32% | 0.37 | 1.08% |
| 2025-07-14 | 15.58 | 15.78 | 15.58 | 15.74 | +1.03% | 0.45 | 1.32% |
| 2025-07-11 | 15.57 | 15.63 | 15.51 | 15.58 | +0.06% | 0.35 | 1.03% |
| 2025-07-10 | 15.53 | 15.60 | 15.46 | 15.57 | +0.32% | 0.27 | 0.81% |
| 2025-07-09 | 15.58 | 15.64 | 15.50 | 15.52 | -0.39% | 0.32 | 0.95% |
| 2025-07-08 | 15.48 | 15.60 | 15.42 | 15.58 | +0.84% | 0.35 | 1.02% |
| 2025-07-07 | 15.38 | 15.45 | 15.28 | 15.45 | +0.32% | 0.29 | 0.88% |
| 2025-07-04 | 15.52 | 15.57 | 15.38 | 15.40 | -0.65% | 0.33 | 0.99% |
| 2025-07-03 | 15.44 | 15.58 | 15.44 | 15.50 | +0.13% | 0.32 | 0.94% |
| 2025-07-02 | 15.58 | 15.59 | 15.41 | 15.48 | -0.32% | 0.29 | 0.86% |
| 2025-07-01 | 15.60 | 15.62 | 15.43 | 15.53 | -0.26% | 0.29 | 0.86% |
| 2025-06-30 | 15.46 | 15.63 | 15.46 | 15.57 | +0.52% | 0.35 | 1.03% |
| 2025-06-27 | 15.52 | 15.65 | 15.45 | 15.49 | -0.06% | 0.42 | 1.24% |
| 2025-06-26 | 15.50 | 15.75 | 15.44 | 15.50 | -0.06% | 0.72 | 2.11% |
| 2025-06-25 | 15.17 | 15.90 | 15.06 | 15.51 | +2.31% | 0.94 | 2.79% |