广汽集团(601238)股票行情
广汽集团(601238)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 |
|---|
| 2025-08-01 | 7.56 | 7.54 | -0.01 | -0.13% | 7.51 | 7.63 | 196177 | 14843.97 | 0.27% |
| 2025-07-31 | 7.71 | 7.55 | -0.20 | -2.58% | 7.52 | 7.73 | 316333 | 24084.71 | 0.43% |
| 2025-07-30 | 7.80 | 7.75 | -0.05 | -0.64% | 7.70 | 7.85 | 256345 | 19951.78 | 0.35% |
| 2025-07-29 | 7.74 | 7.80 | 0.08 | 1.04% | 7.72 | 7.85 | 328791 | 25601.26 | 0.45% |
| 2025-07-28 | 7.77 | 7.72 | -0.04 | -0.52% | 7.71 | 7.79 | 225789 | 17479.96 | 0.31% |
| 2025-07-25 | 7.80 | 7.76 | -0.03 | -0.39% | 7.75 | 7.82 | 264568 | 20587.91 | 0.36% |
| 2025-07-24 | 7.74 | 7.79 | 0.06 | 0.78% | 7.73 | 7.81 | 325230 | 25306.95 | 0.44% |
| 2025-07-23 | 7.73 | 7.73 | 0.00 | 0.00% | 7.71 | 7.80 | 354915 | 27529.17 | 0.48% |
| 2025-07-22 | 7.71 | 7.73 | -0.01 | -0.13% | 7.62 | 7.75 | 338905 | 26066.67 | 0.46% |
| 2025-07-21 | 7.69 | 7.74 | 0.09 | 1.18% | 7.67 | 7.74 | 322413 | 24860.68 | 0.44% |
| 2025-07-18 | 7.67 | 7.65 | 0.03 | 0.39% | 7.58 | 7.69 | 189105 | 14408.56 | 0.26% |
| 2025-07-17 | 7.64 | 7.62 | 0.00 | 0.00% | 7.58 | 7.77 | 384013 | 29437.69 | 0.52% |
| 2025-07-16 | 7.52 | 7.62 | 0.08 | 1.06% | 7.50 | 7.62 | 304383 | 23051.86 | 0.41% |
| 2025-07-15 | 7.47 | 7.54 | 0.07 | 0.94% | 7.41 | 7.55 | 317784 | 23779.19 | 0.43% |
| 2025-07-14 | 7.46 | 7.47 | -0.08 | -1.06% | 7.42 | 7.50 | 285986 | 21368.94 | 0.39% |
| 2025-07-11 | 7.53 | 7.55 | 0.03 | 0.40% | 7.51 | 7.62 | 337336 | 25532.82 | 0.46% |
| 2025-07-10 | 7.49 | 7.52 | 0.02 | 0.27% | 7.48 | 7.55 | 207114 | 15549.46 | 0.28% |
| 2025-07-09 | 7.51 | 7.50 | -0.03 | -0.40% | 7.50 | 7.55 | 177662 | 13372.33 | 0.24% |
| 2025-07-08 | 7.50 | 7.53 | 0.02 | 0.27% | 7.48 | 7.54 | 153643 | 11547.32 | 0.21% |
| 2025-07-07 | 7.50 | 7.51 | -0.01 | -0.13% | 7.47 | 7.53 | 129290 | 9695.25 | 0.18% |
| 2025-07-04 | 7.53 | 7.52 | 0.00 | 0.00% | 7.50 | 7.60 | 230272 | 17397.24 | 0.31% |
| 2025-07-03 | 7.48 | 7.52 | 0.05 | 0.67% | 7.47 | 7.55 | 218713 | 16454.34 | 0.30% |
| 2025-07-02 | 7.45 | 7.47 | 0.02 | 0.27% | 7.41 | 7.47 | 166615 | 12384.62 | 0.23% |
| 2025-07-01 | 7.49 | 7.45 | -0.04 | -0.53% | 7.43 | 7.50 | 179713 | 13400.77 | 0.24% |
| 2025-06-30 | 7.48 | 7.49 | 0.01 | 0.13% | 7.46 | 7.50 | 136773 | 10231.50 | 0.19% |
| 2025-06-27 | 7.49 | 7.48 | 0.00 | 0.00% | 7.48 | 7.53 | 116449 | 8731.50 | 0.16% |
| 2025-06-26 | 7.56 | 7.50 | -0.06 | -0.79% | 7.49 | 7.56 | 154062 | 11580.27 | 0.21% |
| 2025-06-25 | 7.51 | 7.56 | 0.05 | 0.67% | 7.48 | 7.59 | 229564 | 17279.78 | 0.31% |
| 2025-06-24 | 7.46 | 7.51 | 0.08 | 1.08% | 7.46 | 7.53 | 199946 | 15002.92 | 0.27% |
| 2025-06-23 | 7.37 | 7.43 | 0.00 | 0.00% | 7.33 | 7.45 | 141994 | 10494.79 | 0.19% |
| 2025-06-20 | 7.41 | 7.43 | 0.02 | 0.27% | 7.37 | 7.44 | 140271 | 10403.84 | 0.19% |
| 2025-06-19 | 7.50 | 7.41 | -0.04 | -0.54% | 7.40 | 7.50 | 155412 | 11558.39 | 0.21% |
| 2025-06-18 | 7.52 | 7.45 | -0.09 | -1.19% | 7.45 | 7.53 | 221192 | 16515.44 | 0.30% |
| 2025-06-17 | 7.59 | 7.54 | -0.07 | -0.92% | 7.52 | 7.59 | 234084 | 17662.79 | 0.32% |
| 2025-06-16 | 7.62 | 7.61 | -0.09 | -1.17% | 7.56 | 7.62 | 293793 | 22290.46 | 0.40% |
| 2025-06-13 | 7.82 | 7.70 | -0.34 | -4.23% | 7.59 | 7.85 | 915493 | 70278.79 | 1.24% |
| 2025-06-12 | 7.68 | 8.04 | 0.37 | 4.82% | 7.57 | 8.44 | 851019 | 67908.09 | 1.15% |
| 2025-06-11 | 7.56 | 7.67 | 0.11 | 1.46% | 7.56 | 7.71 | 328500 | 25137.22 | 0.44% |
| 2025-06-10 | 7.66 | 7.56 | -0.10 | -1.31% | 7.51 | 7.66 | 216665 | 16431.33 | 0.29% |
| 2025-06-09 | 7.65 | 7.66 | 0.00 | 0.00% | 7.63 | 7.69 | 163782 | 12550.03 | 0.22% |
| 2025-06-06 | 7.65 | 7.66 | 0.01 | 0.13% | 7.62 | 7.67 | 89059 | 6811.28 | 0.12% |
| 2025-06-05 | 7.66 | 7.65 | -0.02 | -0.26% | 7.61 | 7.69 | 119523 | 9132.55 | 0.16% |
| 2025-06-04 | 7.67 | 7.67 | 0.01 | 0.13% | 7.64 | 7.69 | 119976 | 9202.13 | 0.16% |
| 2025-06-03 | 7.64 | 7.66 | -0.06 | -0.78% | 7.55 | 7.68 | 203070 | 15516.28 | 0.28% |
| 2025-05-30 | 7.80 | 7.72 | -0.09 | -1.15% | 7.70 | 7.81 | 146846 | 11349.87 | 0.20% |
| 2025-05-29 | 7.73 | 7.81 | 0.07 | 0.90% | 7.73 | 7.83 | 128107 | 9997.54 | 0.17% |
| 2025-05-28 | 7.82 | 7.74 | -0.06 | -0.77% | 7.73 | 7.86 | 134662 | 10478.34 | 0.18% |
| 2025-05-27 | 7.84 | 7.80 | -0.05 | -0.64% | 7.75 | 7.86 | 141459 | 11030.77 | 0.19% |
| 2025-05-26 | 8.05 | 7.85 | -0.20 | -2.48% | 7.84 | 8.06 | 260290 | 20583.52 | 0.35% |
| 2025-05-23 | 8.04 | 8.05 | -0.01 | -0.12% | 8.04 | 8.19 | 248622 | 20209.82 | 0.34% |
| 2025-05-22 | 8.05 | 8.06 | 0.01 | 0.12% | 8.00 | 8.09 | 117210 | 9440.77 | 0.16% |
| 2025-05-21 | 8.00 | 8.05 | 0.04 | 0.50% | 8.00 | 8.08 | 141086 | 11354.40 | 0.19% |
| 2025-05-20 | 8.02 | 8.01 | -0.01 | -0.12% | 7.97 | 8.04 | 111080 | 8890.65 | 0.15% |
| 2025-05-19 | 8.03 | 8.02 | -0.01 | -0.12% | 7.97 | 8.04 | 92723 | 7421.77 | 0.13% |
| 2025-05-16 | 7.99 | 8.03 | 0.04 | 0.50% | 7.94 | 8.04 | 120237 | 9617.35 | 0.16% |
| 2025-05-15 | 8.08 | 7.99 | -0.10 | -1.24% | 7.99 | 8.08 | 130650 | 10472.17 | 0.18% |
| 2025-05-14 | 8.09 | 8.09 | 0.00 | 0.00% | 8.03 | 8.12 | 117108 | 9449.80 | 0.16% |
| 2025-05-13 | 8.10 | 8.09 | 0.04 | 0.50% | 8.09 | 8.15 | 178358 | 14472.44 | 0.24% |
| 2025-05-12 | 8.05 | 8.05 | 0.04 | 0.50% | 8.01 | 8.06 | 137464 | 11041.73 | 0.19% |
| 2025-05-09 | 8.06 | 8.01 | -0.07 | -0.87% | 7.99 | 8.07 | 109874 | 8806.11 | 0.15% |
| 2025-05-08 | 8.04 | 8.08 | 0.00 | 0.00% | 8.00 | 8.10 | 137538 | 11100.02 | 0.19% |
| 2025-05-07 | 8.14 | 8.08 | 0.08 | 1.00% | 8.01 | 8.16 | 196356 | 15843.13 | 0.27% |
| 2025-05-06 | 8.04 | 8.00 | -0.01 | -0.12% | 7.96 | 8.06 | 205278 | 16391.88 | 0.28% |
| 2025-04-30 | 7.82 | 8.01 | 0.20 | 2.56% | 7.81 | 8.03 | 222084 | 17716.36 | 0.30% |
| 2025-04-29 | 7.75 | 7.81 | 0.04 | 0.51% | 7.73 | 7.87 | 126854 | 9924.07 | 0.17% |
| 2025-04-28 | 7.90 | 7.77 | -0.27 | -3.36% | 7.71 | 7.90 | 251806 | 19543.43 | 0.34% |
| 2025-04-25 | 8.04 | 8.04 | 0.05 | 0.63% | 7.99 | 8.06 | 135860 | 10905.09 | 0.18% |
| 2025-04-24 | 8.04 | 7.99 | -0.05 | -0.62% | 7.96 | 8.06 | 90608 | 7259.26 | 0.12% |
| 2025-04-23 | 8.02 | 8.04 | 0.05 | 0.63% | 8.00 | 8.10 | 114990 | 9239.26 | 0.16% |
| 2025-04-22 | 7.98 | 7.99 | -0.01 | -0.13% | 7.98 | 8.03 | 104854 | 8393.22 | 0.14% |
| 2025-04-21 | 7.98 | 8.00 | 0.00 | 0.00% | 7.94 | 8.02 | 108465 | 8674.08 | 0.15% |
| 2025-04-18 | 8.03 | 8.00 | -0.10 | -1.23% | 7.96 | 8.04 | 111972 | 8953.11 | 0.15% |
| 2025-04-17 | 8.09 | 8.10 | -0.10 | -1.22% | 7.98 | 8.10 | 245568 | 19718.83 | 0.33% |
| 2025-04-16 | 8.05 | 8.20 | 0.15 | 1.86% | 7.93 | 8.20 | 180715 | 14484.60 | 0.24% |
| 2025-04-15 | 8.11 | 8.05 | -0.07 | -0.86% | 8.00 | 8.15 | 146012 | 11755.86 | 0.20% |
| 2025-04-14 | 8.09 | 8.12 | 0.15 | 1.88% | 8.05 | 8.23 | 240285 | 19547.15 | 0.33% |
| 2025-04-11 | 7.88 | 7.97 | 0.09 | 1.14% | 7.81 | 8.01 | 219727 | 17419.53 | 0.30% |
| 2025-04-10 | 7.99 | 7.88 | 0.08 | 1.03% | 7.82 | 8.00 | 268797 | 21236.44 | 0.36% |
| 2025-04-09 | 7.59 | 7.80 | 0.10 | 1.30% | 7.46 | 7.80 | 335627 | 25668.18 | 0.45% |
| 2025-04-08 | 7.49 | 7.70 | 0.21 | 2.80% | 7.43 | 7.71 | 395869 | 30023.88 | 0.54% |
上证大盘股票行情在线 K线走势图
