上汽集团(600104)股票行情
上汽集团(600104)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 18.47 | 18.76 | 0.21 | 1.13% | 18.45 | 18.90 | 600090 | 112395.61 | 0.52% |
| 2025-09-12 | 18.91 | 18.55 | -0.42 | -2.21% | 18.50 | 19.01 | 630281 | 118123.45 | 0.55% |
| 2025-09-11 | 18.90 | 18.97 | 0.12 | 0.64% | 18.64 | 18.97 | 483558 | 90830.67 | 0.42% |
| 2025-09-10 | 18.93 | 18.85 | -0.14 | -0.74% | 18.72 | 19.02 | 400832 | 75530.30 | 0.35% |
| 2025-09-09 | 18.96 | 18.99 | 0.04 | 0.21% | 18.82 | 19.12 | 591410 | 112159.24 | 0.51% |
| 2025-09-08 | 19.03 | 18.95 | -0.07 | -0.37% | 18.92 | 19.33 | 628173 | 119520.56 | 0.55% |
| 2025-09-05 | 18.72 | 19.02 | 0.32 | 1.71% | 18.51 | 19.05 | 593743 | 111763.31 | 0.52% |
| 2025-09-04 | 19.01 | 18.70 | -0.35 | -1.84% | 18.47 | 19.17 | 920727 | 173035.23 | 0.80% |
| 2025-09-03 | 19.06 | 19.05 | 0.10 | 0.53% | 18.76 | 19.25 | 796342 | 151586.94 | 0.69% |
| 2025-09-02 | 19.16 | 18.95 | -0.09 | -0.47% | 18.80 | 19.38 | 739377 | 140680.66 | 0.64% |
| 2025-09-01 | 18.79 | 19.04 | 0.25 | 1.33% | 18.79 | 19.54 | 1247194 | 239524.42 | 1.08% |
| 2025-08-29 | 19.09 | 18.79 | -0.14 | -0.74% | 18.75 | 19.36 | 1159684 | 221221.81 | 1.01% |
| 2025-08-28 | 18.71 | 18.93 | 0.02 | 0.11% | 18.44 | 19.05 | 897318 | 168448.38 | 0.78% |
| 2025-08-27 | 19.60 | 18.91 | -0.74 | -3.77% | 18.90 | 19.88 | 1230454 | 238090.95 | 1.06% |
| 2025-08-26 | 20.50 | 19.65 | -0.88 | -4.29% | 19.26 | 20.50 | 1666566 | 328510.66 | 1.44% |
| 2025-08-25 | 20.49 | 20.53 | 0.32 | 1.58% | 19.95 | 20.63 | 1381642 | 280001.66 | 1.19% |
| 2025-08-22 | 19.89 | 20.21 | 0.41 | 2.07% | 19.74 | 20.27 | 984610 | 197575.50 | 0.85% |
| 2025-08-21 | 20.15 | 19.80 | 0.00 | 0.00% | 19.60 | 20.15 | 1414310 | 280568.75 | 1.22% |
| 2025-08-20 | 18.03 | 19.80 | 1.80 | 10.00% | 17.98 | 19.80 | 2068801 | 396507.41 | 1.79% |
| 2025-08-19 | 18.33 | 18.00 | -0.25 | -1.37% | 17.90 | 18.34 | 681514 | 122960.62 | 0.59% |
| 2025-08-18 | 18.67 | 18.25 | -0.15 | -0.82% | 18.25 | 18.75 | 853637 | 157457.75 | 0.74% |
| 2025-08-15 | 18.17 | 18.40 | 0.34 | 1.88% | 18.17 | 18.78 | 977634 | 181705.17 | 0.84% |
| 2025-08-14 | 18.05 | 18.06 | 0.07 | 0.39% | 17.90 | 18.22 | 661150 | 119490.24 | 0.57% |
| 2025-08-13 | 18.06 | 17.99 | -0.02 | -0.11% | 17.87 | 18.25 | 733560 | 132508.20 | 0.63% |
| 2025-08-12 | 17.66 | 18.01 | 0.41 | 2.33% | 17.60 | 18.25 | 858766 | 154409.50 | 0.74% |
| 2025-08-11 | 17.39 | 17.60 | 0.22 | 1.27% | 17.38 | 17.87 | 560678 | 98801.19 | 0.48% |
| 2025-08-08 | 17.35 | 17.38 | -0.03 | -0.17% | 17.27 | 17.51 | 312336 | 54363.47 | 0.27% |
| 2025-08-07 | 17.60 | 17.41 | -0.12 | -0.68% | 17.24 | 17.76 | 568870 | 99040.93 | 0.49% |
| 2025-08-06 | 17.96 | 17.53 | -0.40 | -2.23% | 17.52 | 17.97 | 708571 | 125107.84 | 0.61% |
| 2025-08-05 | 17.38 | 17.93 | 0.56 | 3.22% | 17.32 | 18.37 | 1124907 | 201325.42 | 0.97% |
| 2025-08-04 | 17.22 | 17.37 | 0.14 | 0.81% | 17.12 | 17.45 | 530062 | 91610.64 | 0.46% |
| 2025-08-01 | 17.19 | 17.23 | 0.05 | 0.29% | 17.11 | 17.36 | 395411 | 68115.45 | 0.34% |
| 2025-07-31 | 17.50 | 17.18 | -0.28 | -1.60% | 17.11 | 17.57 | 421885 | 72953.34 | 0.36% |
| 2025-07-30 | 17.68 | 17.55 | -0.13 | -0.74% | 17.48 | 17.99 | 643809 | 113761.65 | 0.56% |
| 2025-07-29 | 17.60 | 17.68 | 0.09 | 0.51% | 17.42 | 17.83 | 658821 | 115844.94 | 0.57% |
| 2025-07-28 | 17.65 | 17.59 | 0.12 | 0.69% | 17.57 | 17.87 | 564152 | 99919.77 | 0.49% |
| 2025-07-25 | 17.65 | 17.47 | -0.13 | -0.74% | 17.43 | 17.70 | 507571 | 88933.08 | 0.44% |
| 2025-07-24 | 17.78 | 17.60 | -0.20 | -1.12% | 17.53 | 17.99 | 620588 | 110016.12 | 0.54% |
| 2025-07-23 | 17.51 | 17.80 | 0.24 | 1.37% | 17.46 | 18.00 | 817582 | 145472.69 | 0.71% |
| 2025-07-22 | 17.65 | 17.56 | -0.12 | -0.68% | 17.56 | 17.78 | 535030 | 94461.70 | 0.46% |
| 2025-07-21 | 17.86 | 17.68 | -0.18 | -1.01% | 17.53 | 17.92 | 571883 | 101040.40 | 0.49% |
| 2025-07-18 | 18.01 | 17.86 | -0.06 | -0.33% | 17.72 | 18.10 | 395311 | 70779.55 | 0.34% |
| 2025-07-17 | 18.06 | 17.92 | -0.02 | -0.11% | 17.88 | 18.15 | 469959 | 84467.31 | 0.41% |
| 2025-07-16 | 18.21 | 17.94 | -0.27 | -1.48% | 17.88 | 18.25 | 497719 | 89632.69 | 0.43% |
| 2025-07-15 | 17.85 | 18.21 | 0.46 | 2.59% | 17.80 | 18.50 | 843867 | 153955.58 | 0.73% |
| 2025-07-14 | 17.11 | 17.75 | 0.72 | 4.23% | 17.11 | 18.18 | 919675 | 162954.09 | 0.79% |
| 2025-07-11 | 17.20 | 17.03 | -0.08 | -0.47% | 17.03 | 17.48 | 518604 | 89470.91 | 0.45% |
| 2025-07-10 | 17.23 | 17.11 | -0.12 | -0.70% | 16.99 | 17.39 | 427930 | 73386.29 | 0.37% |
| 2025-07-09 | 17.44 | 17.23 | -0.24 | -1.37% | 17.21 | 17.59 | 351213 | 60947.86 | 0.30% |
| 2025-07-08 | 17.28 | 17.47 | 0.13 | 0.75% | 17.16 | 17.54 | 433851 | 75626.18 | 0.37% |
| 2025-07-07 | 17.06 | 17.34 | 0.28 | 1.64% | 16.97 | 17.50 | 589220 | 102319.22 | 0.51% |
| 2025-07-04 | 16.30 | 17.06 | 0.78 | 4.79% | 16.28 | 17.20 | 871817 | 147996.14 | 0.75% |
| 2025-07-03 | 16.00 | 16.28 | 0.18 | 1.12% | 16.00 | 16.29 | 241430 | 39128.58 | 0.21% |
| 2025-07-02 | 16.00 | 16.10 | 0.14 | 0.88% | 15.83 | 16.14 | 272449 | 43595.23 | 0.24% |
| 2025-07-01 | 16.01 | 15.96 | -0.09 | -0.56% | 15.96 | 16.11 | 169427 | 27109.62 | 0.15% |
| 2025-06-30 | 16.00 | 16.05 | 0.01 | 0.06% | 15.91 | 16.10 | 188101 | 30109.46 | 0.16% |
| 2025-06-27 | 16.04 | 16.04 | -0.01 | -0.06% | 15.98 | 16.15 | 190757 | 30624.72 | 0.16% |
| 2025-06-26 | 16.10 | 16.05 | -0.15 | -0.93% | 16.01 | 16.24 | 252055 | 40560.58 | 0.22% |
| 2025-06-25 | 16.08 | 16.20 | 0.12 | 0.75% | 15.95 | 16.24 | 264705 | 42675.79 | 0.23% |
| 2025-06-24 | 15.68 | 16.08 | 0.50 | 3.21% | 15.67 | 16.08 | 307561 | 48971.78 | 0.27% |
| 2025-06-23 | 15.52 | 15.58 | 0.05 | 0.32% | 15.50 | 15.66 | 141326 | 22017.05 | 0.12% |
| 2025-06-20 | 15.55 | 15.53 | -0.06 | -0.38% | 15.47 | 15.66 | 215666 | 33601.62 | 0.19% |
| 2025-06-19 | 15.70 | 15.59 | -0.18 | -1.14% | 15.55 | 15.76 | 177900 | 27818.39 | 0.15% |
| 2025-06-18 | 15.95 | 15.77 | -0.20 | -1.25% | 15.74 | 15.98 | 205813 | 32585.07 | 0.18% |
| 2025-06-17 | 15.97 | 15.97 | 0.00 | 0.00% | 15.88 | 16.14 | 169273 | 27097.20 | 0.15% |
| 2025-06-16 | 15.99 | 15.97 | -0.15 | -0.93% | 15.84 | 16.13 | 271990 | 43423.79 | 0.23% |
| 2025-06-13 | 16.07 | 16.12 | -0.03 | -0.19% | 15.91 | 16.16 | 402387 | 64522.61 | 0.35% |
| 2025-06-12 | 16.01 | 16.15 | 0.11 | 0.69% | 15.91 | 16.18 | 290740 | 46748.21 | 0.25% |
| 2025-06-11 | 15.61 | 16.04 | 0.45 | 2.89% | 15.61 | 16.19 | 533616 | 85259.65 | 0.46% |
| 2025-06-10 | 15.72 | 15.59 | -0.10 | -0.64% | 15.51 | 15.92 | 349851 | 54998.57 | 0.30% |
| 2025-06-09 | 15.29 | 15.69 | 0.36 | 2.35% | 15.29 | 15.73 | 478579 | 74590.42 | 0.41% |
| 2025-06-06 | 15.40 | 15.33 | -0.09 | -0.58% | 15.12 | 15.42 | 389345 | 59367.50 | 0.34% |
| 2025-06-05 | 15.44 | 15.42 | 0.03 | 0.19% | 15.35 | 15.54 | 294673 | 45417.18 | 0.25% |
| 2025-06-04 | 15.40 | 15.39 | 0.13 | 0.85% | 15.31 | 15.49 | 386120 | 59461.36 | 0.33% |
| 2025-06-03 | 15.81 | 15.26 | -0.95 | -5.86% | 14.96 | 15.82 | 1002261 | 153099.45 | 0.87% |
| 2025-05-30 | 16.17 | 16.21 | -0.02 | -0.12% | 16.10 | 16.31 | 225707 | 36530.77 | 0.19% |
| 2025-05-29 | 16.16 | 16.23 | 0.05 | 0.31% | 16.16 | 16.38 | 287252 | 46727.48 | 0.25% |
| 2025-05-28 | 16.39 | 16.18 | -0.12 | -0.74% | 16.10 | 16.46 | 217680 | 35358.41 | 0.19% |
| 2025-05-27 | 16.45 | 16.30 | -0.15 | -0.91% | 16.20 | 16.55 | 288246 | 47065.06 | 0.25% |
| 2025-05-26 | 16.75 | 16.45 | -0.42 | -2.49% | 16.35 | 16.83 | 408897 | 67646.74 | 0.35% |
上证大盘股票行情在线 K线走势图
