一汽解放 (000800) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	6.62	6.47	-0.16	-2.41%	6.46	6.65	200477	13127	0.41%
2026-03-19	6.72	6.63	-0.15	-2.21%	6.60	6.76	187234	12489	0.38%
2026-03-18	6.86	6.78	-0.08	-1.17%	6.73	6.88	131536	8926	0.27%
2026-03-17	6.90	6.86	-0.02	-0.29%	6.85	6.97	122053	8445	0.25%
2026-03-16	6.88	6.88	-0.03	-0.43%	6.82	6.94	125810	8642	0.26%
2026-03-13	6.92	6.91	-0.03	-0.43%	6.89	7.00	128541	8924	0.26%
2026-03-12	6.91	6.94	0.01	0.14%	6.90	6.98	147226	10216	0.30%
2026-03-11	6.78	6.93	0.16	2.36%	6.75	6.93	192352	13196	0.39%
2026-03-10	6.75	6.77	0.07	1.04%	6.70	6.78	122086	8237	0.25%
2026-03-09	6.66	6.70	-0.02	-0.30%	6.63	6.72	180641	12077	0.37%
2026-03-06	6.71	6.72	0.01	0.15%	6.65	6.74	228925	15316	0.47%
2026-03-05	6.76	6.71	0.06	0.90%	6.70	6.79	168179	11346	0.34%
2026-03-04	6.77	6.65	-0.17	-2.49%	6.65	6.78	247081	16544	0.50%
2026-03-03	6.89	6.82	-0.06	-0.87%	6.81	6.96	188876	13010	0.38%
2026-03-02	6.87	6.88	-0.05	-0.72%	6.82	6.94	171884	11816	0.35%
2026-02-27	6.92	6.93	0.00	0.00%	6.90	6.95	101588	7037	0.21%
2026-02-26	6.99	6.93	-0.06	-0.86%	6.92	7.00	112210	7789	0.23%
2026-02-25	7.02	6.99	-0.02	-0.29%	6.97	7.07	146470	10285	0.30%
2026-02-24	6.95	7.01	0.12	1.74%	6.92	7.04	177719	12437	0.36%
2026-02-13	6.93	6.89	-0.06	-0.86%	6.88	6.97	101485	7032	0.21%
2026-02-12	7.00	6.95	-0.04	-0.57%	6.94	7.01	85662	5967	0.17%
2026-02-11	6.97	6.99	0.02	0.29%	6.96	7.00	88620	6192	0.18%
2026-02-10	7.01	6.97	-0.03	-0.43%	6.96	7.01	89744	6271	0.18%
2026-02-09	6.99	7.00	0.04	0.57%	6.96	7.04	128232	8968	0.26%
2026-02-06	6.94	6.96	-0.02	-0.29%	6.90	7.00	136438	9499	0.28%
2026-02-05	6.97	6.98	0.00	0.00%	6.94	7.02	152218	10622	0.31%
2026-02-04	6.83	6.98	0.17	2.50%	6.81	7.01	256527	17850	0.52%
2026-02-03	6.78	6.81	0.05	0.74%	6.76	6.83	120696	8200	0.25%
2026-02-02	6.91	6.76	-0.16	-2.31%	6.75	6.93	164892	11289	0.34%
2026-01-30	6.97	6.92	-0.08	-1.14%	6.86	6.99	159525	11030	0.32%
2026-01-29	6.97	7.00	0.02	0.29%	6.93	7.00	141589	9877	0.29%
2026-01-28	6.98	6.98	-0.01	-0.14%	6.96	7.02	133848	9362	0.27%
2026-01-27	7.00	6.99	-0.01	-0.14%	6.91	7.02	161396	11262	0.33%
2026-01-26	7.00	7.00	0.00	0.00%	6.95	7.02	157460	10991	0.32%
2026-01-23	6.98	7.00	0.02	0.29%	6.95	7.02	152521	10652	0.31%
2026-01-22	6.92	6.98	0.08	1.16%	6.90	6.99	147368	10237	0.30%
2026-01-21	6.87	6.90	0.02	0.29%	6.85	6.97	139203	9615	0.28%
2026-01-20	6.85	6.88	0.02	0.29%	6.84	6.90	154554	10637	0.31%
2026-01-19	6.81	6.86	0.07	1.03%	6.78	6.86	160340	10953	0.33%
2026-01-16	6.84	6.79	-0.04	-0.59%	6.78	6.85	143367	9759	0.29%
2026-01-15	6.78	6.83	0.03	0.44%	6.77	6.85	135023	9217	0.27%
2026-01-14	6.84	6.80	-0.07	-1.02%	6.78	6.89	228448	15627	0.46%
2026-01-13	6.87	6.87	-0.04	-0.58%	6.84	6.90	206592	14195	0.42%
2026-01-12	6.83	6.91	0.08	1.17%	6.82	6.95	236265	16197	0.48%
2026-01-09	6.81	6.83	0.02	0.29%	6.80	6.88	180320	12329	0.37%
2026-01-08	6.81	6.81	0.00	0.00%	6.78	6.82	130553	8870	0.27%
2026-01-07	6.86	6.81	-0.05	-0.73%	6.79	6.87	138279	9439	0.28%
2026-01-06	6.79	6.86	0.06	0.88%	6.78	6.87	163454	11178	0.33%
2026-01-05	6.78	6.80	0.02	0.29%	6.77	6.81	159526	10836	0.32%
2025-12-31	6.79	6.78	0.00	0.00%	6.73	6.81	90950	6154	0.18%
2025-12-30	6.78	6.78	-0.03	-0.44%	6.74	6.81	103939	7039	0.21%
2025-12-29	6.80	6.81	0.03	0.44%	6.78	6.84	102894	7011	0.21%
2025-12-26	6.78	6.78	0.00	0.00%	6.76	6.82	107449	7291	0.22%
2025-12-25	6.79	6.78	-0.02	-0.29%	6.77	6.81	92539	6283	0.19%
2025-12-24	6.80	6.80	0.00	0.00%	6.77	6.82	96858	6576	0.20%
2025-12-23	6.87	6.80	-0.08	-1.16%	6.78	6.88	124158	8481	0.25%
2025-12-22	6.75	6.88	0.14	2.08%	6.75	6.89	205144	14023	0.42%
2025-12-19	6.72	6.74	0.04	0.60%	6.68	6.75	127120	8544	0.26%
2025-12-18	6.64	6.70	0.03	0.45%	6.61	6.72	161379	10795	0.33%
2025-12-17	6.63	6.67	0.04	0.60%	6.56	6.68	194722	12887	0.40%
2025-12-16	6.74	6.63	-0.10	-1.49%	6.61	6.76	280632	18665	0.57%
2025-12-15	6.80	6.73	-0.10	-1.46%	6.71	6.80	254726	17167	0.52%
2025-12-12	6.93	6.83	-0.10	-1.44%	6.77	6.93	506181	34600	1.03%