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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.48 | 15.53 | 15.37 | 15.40 | -0.06% | 0.41 | 1.21% |
| 2025-11-19 | 15.76 | 15.81 | 15.35 | 15.41 | -2.22% | 0.89 | 2.63% |
| 2025-11-18 | 15.91 | 15.94 | 15.74 | 15.76 | -1.25% | 0.54 | 1.57% |
| 2025-11-17 | 16.04 | 16.09 | 15.90 | 15.96 | -0.50% | 0.56 | 1.60% |
| 2025-11-14 | 15.93 | 16.24 | 15.86 | 16.04 | +0.56% | 0.82 | 2.33% |
| 2025-11-13 | 15.96 | 16.02 | 15.84 | 15.95 | +0.06% | 0.46 | 1.32% |
| 2025-11-12 | 16.08 | 16.10 | 15.91 | 15.94 | -0.75% | 0.46 | 1.31% |
| 2025-11-11 | 16.01 | 16.06 | 15.95 | 16.06 | +0.31% | 0.52 | 1.49% |
| 2025-11-10 | 15.94 | 16.01 | 15.89 | 16.01 | +0.50% | 0.42 | 1.20% |
| 2025-11-07 | 15.99 | 15.99 | 15.91 | 15.93 | -0.31% | 0.37 | 1.05% |
| 2025-11-06 | 16.01 | 16.07 | 15.97 | 15.98 | -0.06% | 0.42 | 1.19% |
| 2025-11-05 | 15.85 | 16.02 | 15.82 | 15.99 | +0.13% | 0.49 | 1.41% |
| 2025-11-04 | 15.85 | 15.99 | 15.81 | 15.97 | +0.76% | 0.56 | 1.62% |
| 2025-11-03 | 15.91 | 15.91 | 15.75 | 15.85 | +0.25% | 0.43 | 1.25% |
| 2025-10-31 | 15.65 | 15.90 | 15.65 | 15.81 | +0.70% | 0.52 | 1.51% |
| 2025-10-30 | 15.97 | 15.97 | 15.70 | 15.70 | -1.32% | 0.48 | 1.39% |
| 2025-10-29 | 15.99 | 16.10 | 15.88 | 15.91 | +0.95% | 0.73 | 2.11% |
| 2025-10-28 | 15.70 | 15.86 | 15.66 | 15.76 | +0.32% | 0.39 | 1.12% |
| 2025-10-27 | 15.74 | 15.76 | 15.62 | 15.71 | +0.19% | 0.34 | 1.01% |
| 2025-10-24 | 15.64 | 15.74 | 15.62 | 15.68 | 0.00% | 0.36 | 1.04% |