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
2026-05-08	6.57	6.64	0.05	0.76%	6.54	6.66	164889	10897	0.34%
2026-05-07	6.64	6.59	-0.02	-0.30%	6.57	6.66	145294	9601	0.30%
2026-05-06	6.75	6.61	-0.12	-1.78%	6.58	6.77	284289	18834	0.58%
2026-04-30	7.03	6.73	-0.30	-4.27%	6.71	7.05	334370	22772	0.68%
2026-04-29	7.00	7.03	0.03	0.43%	6.95	7.04	135087	9457	0.27%
2026-04-28	6.98	7.00	-0.01	-0.14%	6.94	7.01	110158	7681	0.22%
2026-04-27	7.00	7.01	-0.03	-0.43%	6.96	7.03	105223	7360	0.21%
2026-04-24	7.08	7.04	-0.04	-0.56%	6.98	7.08	119739	8408	0.24%
2026-04-23	7.02	7.08	0.06	0.85%	7.00	7.14	142372	10073	0.29%
2026-04-22	6.97	7.02	0.04	0.57%	6.92	7.04	117053	8191	0.24%
2026-04-21	7.02	6.98	-0.04	-0.57%	6.95	7.03	119612	8341	0.24%
2026-04-20	7.02	7.02	0.00	0.00%	6.98	7.06	138575	9726	0.28%
2026-04-17	7.06	7.02	-0.09	-1.27%	7.00	7.08	125987	8852	0.26%
2026-04-16	7.06	7.11	0.05	0.71%	7.00	7.13	180900	12771	0.37%
2026-04-15	7.09	7.06	-0.01	-0.14%	7.03	7.14	209438	14852	0.43%
2026-04-14	7.17	7.07	-0.10	-1.39%	6.98	7.21	294337	20803	0.60%
2026-04-13	6.91	7.17	0.19	2.72%	6.91	7.19	343463	24466	0.70%
2026-04-10	6.85	6.98	0.16	2.35%	6.82	7.02	280542	19574	0.57%
2026-04-09	6.76	6.82	0.06	0.89%	6.71	6.87	204842	13968	0.42%
2026-04-08	6.67	6.76	0.23	3.52%	6.63	6.78	273150	18409	0.56%
2026-04-07	6.60	6.53	-0.08	-1.21%	6.46	6.65	152550	9956	0.31%
2026-04-03	6.69	6.61	-0.09	-1.34%	6.59	6.73	105977	7050	0.22%
2026-04-02	6.67	6.70	0.00	0.00%	6.65	6.76	155052	10430	0.32%
2026-04-01	6.67	6.70	0.06	0.90%	6.60	6.71	175923	11712	0.36%
2026-03-31	6.59	6.64	0.10	1.53%	6.56	6.78	246665	16490	0.50%
2026-03-30	6.51	6.54	-0.01	-0.15%	6.46	6.65	215340	14144	0.44%
2026-03-27	6.45	6.55	0.03	0.46%	6.44	6.56	146077	9496	0.30%
2026-03-26	6.48	6.52	0.04	0.62%	6.45	6.64	158214	10342	0.32%
2026-03-25	6.37	6.48	0.11	1.73%	6.31	6.50	149015	9550	0.30%
2026-03-24	6.25	6.37	0.21	3.41%	6.20	6.38	160682	10096	0.33%
2026-03-23	6.40	6.16	-0.31	-4.79%	6.14	6.40	268868	16791	0.55%
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%