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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.41 | 14.41 | 14.08 | 14.20 | -1.93% | 0.64 | 2.07% |
| 2026-04-20 | 14.51 | 14.51 | 14.41 | 14.48 | -0.21% | 0.22 | 0.69% |
| 2026-04-17 | 14.59 | 14.59 | 14.42 | 14.51 | -0.55% | 0.21 | 0.68% |
| 2026-04-16 | 14.64 | 14.64 | 14.53 | 14.59 | +0.34% | 0.13 | 0.40% |
| 2026-04-15 | 14.61 | 14.63 | 14.51 | 14.54 | -0.34% | 0.17 | 0.53% |
| 2026-04-14 | 14.50 | 14.60 | 14.46 | 14.59 | +0.83% | 0.19 | 0.60% |
| 2026-04-13 | 14.43 | 14.49 | 14.37 | 14.47 | +0.21% | 0.15 | 0.47% |
| 2026-04-10 | 14.43 | 14.55 | 14.40 | 14.44 | +0.70% | 0.22 | 0.71% |
| 2026-04-09 | 14.43 | 14.44 | 14.29 | 14.34 | -0.62% | 0.24 | 0.75% |
| 2026-04-08 | 14.42 | 14.46 | 14.34 | 14.43 | +1.83% | 0.30 | 0.97% |
| 2026-04-07 | 13.96 | 14.19 | 13.93 | 14.17 | +1.50% | 0.17 | 0.54% |
| 2026-04-03 | 14.33 | 14.33 | 13.92 | 13.96 | -2.24% | 0.27 | 0.87% |
| 2026-04-02 | 14.40 | 14.47 | 14.18 | 14.28 | -1.11% | 0.25 | 0.79% |
| 2026-04-01 | 14.58 | 14.59 | 14.38 | 14.44 | +0.35% | 0.23 | 0.74% |
| 2026-03-31 | 14.37 | 14.60 | 14.34 | 14.39 | +0.21% | 0.29 | 0.93% |
| 2026-03-30 | 14.06 | 14.36 | 14.06 | 14.36 | -0.49% | 0.29 | 0.94% |
| 2026-03-27 | 14.26 | 14.44 | 14.25 | 14.43 | +0.63% | 0.18 | 0.57% |
| 2026-03-26 | 14.51 | 14.58 | 14.29 | 14.34 | -1.17% | 0.26 | 0.81% |
| 2026-03-25 | 14.42 | 14.53 | 14.36 | 14.51 | +0.90% | 0.22 | 0.71% |
| 2026-03-24 | 14.22 | 14.38 | 14.09 | 14.38 | +2.49% | 0.37 | 1.18% |