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 |
|---|
| 2025-06-16 | 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% |
| 2025-05-23 | 17.10 | 16.87 | -0.27 | -1.58% | 16.87 | 17.32 | 525042 | 89834.08 | 0.45% |
| 2025-05-22 | 16.88 | 17.14 | 0.28 | 1.66% | 16.80 | 17.26 | 463986 | 79242.34 | 0.40% |
| 2025-05-21 | 16.81 | 16.86 | 0.05 | 0.30% | 16.76 | 17.01 | 316639 | 53574.79 | 0.27% |
| 2025-05-20 | 16.66 | 16.81 | 0.13 | 0.78% | 16.60 | 16.85 | 256089 | 42853.26 | 0.22% |
| 2025-05-19 | 16.82 | 16.68 | -0.21 | -1.24% | 16.65 | 16.86 | 216674 | 36212.77 | 0.19% |
| 2025-05-16 | 16.70 | 16.89 | 0.17 | 1.02% | 16.50 | 16.90 | 348814 | 58456.87 | 0.30% |
| 2025-05-15 | 16.68 | 16.72 | 0.04 | 0.24% | 16.57 | 16.82 | 321449 | 53698.39 | 0.28% |
| 2025-05-14 | 16.59 | 16.68 | 0.05 | 0.30% | 16.49 | 16.70 | 293469 | 48778.41 | 0.25% |
| 2025-05-13 | 16.61 | 16.63 | 0.18 | 1.09% | 16.46 | 16.86 | 395671 | 65922.01 | 0.34% |
| 2025-05-12 | 16.60 | 16.45 | -0.10 | -0.60% | 16.37 | 16.69 | 338594 | 55902.55 | 0.29% |
| 2025-05-09 | 16.55 | 16.55 | 0.01 | 0.06% | 16.27 | 16.61 | 314431 | 51781.05 | 0.27% |
| 2025-05-08 | 16.33 | 16.54 | 0.07 | 0.43% | 16.30 | 16.68 | 287975 | 47677.93 | 0.25% |
| 2025-05-07 | 16.68 | 16.47 | 0.09 | 0.55% | 16.34 | 16.68 | 485769 | 80087.52 | 0.42% |
| 2025-05-06 | 16.28 | 16.38 | 0.14 | 0.86% | 16.17 | 16.39 | 549501 | 89439.45 | 0.47% |
| 2025-04-30 | 15.61 | 16.24 | 0.65 | 4.17% | 15.60 | 16.29 | 746947 | 120213.34 | 0.65% |
| 2025-04-29 | 15.43 | 15.59 | 0.10 | 0.65% | 15.40 | 15.65 | 208498 | 32439.15 | 0.18% |
| 2025-04-28 | 15.64 | 15.49 | -0.23 | -1.46% | 15.46 | 15.67 | 254862 | 39573.64 | 0.22% |
| 2025-04-25 | 15.52 | 15.72 | 0.19 | 1.22% | 15.46 | 15.90 | 431211 | 67782.59 | 0.37% |
| 2025-04-24 | 15.43 | 15.53 | 0.12 | 0.78% | 15.30 | 15.58 | 300948 | 46493.09 | 0.26% |
| 2025-04-23 | 15.35 | 15.41 | 0.13 | 0.85% | 15.33 | 15.64 | 359907 | 55681.49 | 0.31% |
| 2025-04-22 | 15.35 | 15.28 | -0.08 | -0.52% | 15.26 | 15.40 | 208720 | 31978.59 | 0.18% |
| 2025-04-21 | 15.35 | 15.36 | 0.01 | 0.07% | 15.23 | 15.38 | 175815 | 26934.89 | 0.15% |
| 2025-04-18 | 15.40 | 15.35 | -0.16 | -1.03% | 15.21 | 15.44 | 253082 | 38739.44 | 0.22% |
| 2025-04-17 | 15.74 | 15.51 | -0.24 | -1.52% | 15.39 | 15.85 | 452840 | 70442.48 | 0.39% |
| 2025-04-16 | 15.79 | 15.75 | 0.33 | 2.14% | 15.30 | 15.80 | 636200 | 99282.13 | 0.55% |
| 2025-04-15 | 15.51 | 15.42 | -0.08 | -0.52% | 15.33 | 15.56 | 292013 | 45050.31 | 0.25% |
| 2025-04-14 | 15.49 | 15.50 | 0.34 | 2.24% | 15.32 | 15.68 | 497161 | 77205.17 | 0.43% |
| 2025-04-11 | 15.07 | 15.16 | 0.11 | 0.73% | 14.96 | 15.30 | 475906 | 72241.80 | 0.41% |
| 2025-04-10 | 15.50 | 15.05 | -0.15 | -0.99% | 14.93 | 15.50 | 637357 | 96247.71 | 0.55% |
| 2025-04-09 | 14.49 | 15.20 | 0.58 | 3.97% | 14.20 | 15.20 | 721640 | 105758.98 | 0.62% |
| 2025-04-08 | 14.00 | 14.62 | 0.70 | 5.03% | 14.00 | 14.68 | 948158 | 136477.84 | 0.82% |
| 2025-04-07 | 14.60 | 13.92 | -1.55 | -10.02% | 13.92 | 14.75 | 900244 | 127351.56 | 0.78% |
| 2025-04-03 | 15.50 | 15.47 | -0.19 | -1.21% | 15.37 | 15.68 | 322349 | 50000.24 | 0.28% |
| 2025-04-02 | 15.75 | 15.66 | -0.06 | -0.38% | 15.51 | 15.79 | 305026 | 47740.14 | 0.26% |
| 2025-04-01 | 15.77 | 15.72 | -0.07 | -0.44% | 15.54 | 15.90 | 403418 | 63517.05 | 0.35% |
| 2025-03-31 | 15.50 | 15.79 | 0.35 | 2.27% | 15.50 | 16.07 | 919038 | 145304.09 | 0.79% |
| 2025-03-28 | 15.49 | 15.44 | -0.05 | -0.32% | 15.33 | 15.56 | 292876 | 45208.10 | 0.25% |
| 2025-03-27 | 15.30 | 15.49 | 0.09 | 0.58% | 15.26 | 15.54 | 334443 | 51679.74 | 0.29% |
| 2025-03-26 | 15.22 | 15.40 | 0.15 | 0.98% | 15.17 | 15.42 | 313317 | 48015.38 | 0.27% |
| 2025-03-25 | 15.31 | 15.25 | -0.04 | -0.26% | 15.21 | 15.38 | 318380 | 48691.39 | 0.28% |
| 2025-03-24 | 15.27 | 15.29 | -0.03 | -0.20% | 15.09 | 15.55 | 569387 | 86701.42 | 0.49% |
| 2025-03-21 | 15.55 | 15.32 | -0.27 | -1.73% | 15.31 | 15.61 | 376165 | 58008.88 | 0.32% |
| 2025-03-20 | 15.61 | 15.59 | -0.02 | -0.13% | 15.55 | 15.69 | 287621 | 44905.44 | 0.25% |
| 2025-03-19 | 15.70 | 15.61 | -0.09 | -0.57% | 15.58 | 15.84 | 408958 | 64239.47 | 0.35% |
| 2025-03-18 | 15.60 | 15.70 | 0.13 | 0.83% | 15.50 | 15.80 | 426141 | 66714.88 | 0.37% |
| 2025-03-17 | 15.61 | 15.57 | -0.03 | -0.19% | 15.48 | 15.70 | 353262 | 55013.13 | 0.31% |
| 2025-03-14 | 15.32 | 15.60 | 0.28 | 1.83% | 15.30 | 15.68 | 517058 | 80271.27 | 0.45% |
| 2025-03-13 | 15.60 | 15.32 | -0.33 | -2.11% | 15.29 | 15.65 | 577448 | 89044.06 | 0.50% |
| 2025-03-12 | 15.75 | 15.65 | -0.08 | -0.51% | 15.65 | 15.86 | 530636 | 83481.55 | 0.46% |
| 2025-03-11 | 16.04 | 15.73 | -0.51 | -3.14% | 15.48 | 16.04 | 1018638 | 159452.77 | 0.88% |
| 2025-03-10 | 16.39 | 16.24 | -0.16 | -0.98% | 16.18 | 16.39 | 399528 | 64838.66 | 0.35% |
| 2025-03-07 | 16.58 | 16.40 | -0.25 | -1.50% | 16.31 | 16.58 | 478316 | 78491.98 | 0.41% |
| 2025-03-06 | 16.43 | 16.65 | 0.23 | 1.40% | 16.35 | 16.70 | 589270 | 97675.18 | 0.51% |
| 2025-03-05 | 16.56 | 16.42 | -0.14 | -0.85% | 16.27 | 16.56 | 365623 | 59884.48 | 0.32% |
| 2025-03-04 | 16.50 | 16.56 | -0.03 | -0.18% | 16.29 | 16.58 | 349710 | 57485.75 | 0.30% |
| 2025-03-03 | 16.63 | 16.59 | 0.14 | 0.85% | 16.43 | 16.72 | 435724 | 72195.49 | 0.38% |
| 2025-02-28 | 16.82 | 16.45 | -0.53 | -3.12% | 16.41 | 16.98 | 597078 | 99294.71 | 0.52% |
| 2025-02-27 | 16.89 | 16.98 | 0.10 | 0.59% | 16.74 | 17.07 | 572306 | 96830.48 | 0.49% |
| 2025-02-26 | 17.09 | 16.88 | -0.14 | -0.82% | 16.70 | 17.09 | 725604 | 121972.17 | 0.63% |
| 2025-02-25 | 17.20 | 17.02 | -0.36 | -2.07% | 16.95 | 17.23 | 783527 | 133694.16 | 0.68% |
| 2025-02-24 | 17.59 | 17.38 | 0.08 | 0.46% | 17.34 | 18.00 | 1276853 | 224335.95 | 1.10% |
| 2025-02-21 | 17.69 | 17.30 | -0.39 | -2.20% | 16.90 | 17.70 | 1081262 | 185538.11 | 0.93% |
| 2025-02-20 | 17.66 | 17.69 | 0.03 | 0.17% | 17.59 | 18.14 | 525472 | 93354.33 | 0.45% |
| 2025-02-19 | 17.58 | 17.66 | 0.08 | 0.46% | 17.44 | 17.73 | 547142 | 96258.95 | 0.47% |
| 2025-02-18 | 18.39 | 17.58 | -0.87 | -4.72% | 17.50 | 18.39 | 864106 | 155111.78 | 0.75% |
上证大盘股票行情在线 K线走势图
