上汽集团 (600104) - 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
2025-04-03	15.50	15.47	-0.19	-1.21%	15.37	15.68	322349	50000	0.28%
2025-04-02	15.75	15.66	-0.06	-0.38%	15.51	15.79	305026	47740	0.26%
2025-04-01	15.77	15.72	-0.07	-0.44%	15.54	15.90	403418	63517	0.35%
2025-03-31	15.50	15.79	0.35	2.27%	15.50	16.07	919038	145304	0.79%
2025-03-28	15.49	15.44	-0.05	-0.32%	15.33	15.56	292876	45208	0.25%
2025-03-27	15.30	15.49	0.09	0.58%	15.26	15.54	334443	51679	0.29%
2025-03-26	15.22	15.40	0.15	0.98%	15.17	15.42	313317	48015	0.27%
2025-03-25	15.31	15.25	-0.04	-0.26%	15.21	15.38	318380	48691	0.28%
2025-03-24	15.27	15.29	-0.03	-0.20%	15.09	15.55	569387	86701	0.49%
2025-03-21	15.55	15.32	-0.27	-1.73%	15.31	15.61	376165	58008	0.32%
2025-03-20	15.61	15.59	-0.02	-0.13%	15.55	15.69	287621	44905	0.25%
2025-03-19	15.70	15.61	-0.09	-0.57%	15.58	15.84	408958	64239	0.35%
2025-03-18	15.60	15.70	0.13	0.83%	15.50	15.80	426141	66714	0.37%
2025-03-17	15.61	15.57	-0.03	-0.19%	15.48	15.70	353262	55013	0.31%
2025-03-14	15.32	15.60	0.28	1.83%	15.30	15.68	517058	80271	0.45%
2025-03-13	15.60	15.32	-0.33	-2.11%	15.29	15.65	577448	89044	0.50%
2025-03-12	15.75	15.65	-0.08	-0.51%	15.65	15.86	530636	83481	0.46%
2025-03-11	16.04	15.73	-0.51	-3.14%	15.48	16.04	1018638	159452	0.88%
2025-03-10	16.39	16.24	-0.16	-0.98%	16.18	16.39	399528	64838	0.35%
2025-03-07	16.58	16.40	-0.25	-1.50%	16.31	16.58	478316	78491	0.41%
2025-03-06	16.43	16.65	0.23	1.40%	16.35	16.70	589270	97675	0.51%
2025-03-05	16.56	16.42	-0.14	-0.85%	16.27	16.56	365623	59884	0.32%
2025-03-04	16.50	16.56	-0.03	-0.18%	16.29	16.58	349710	57485	0.30%
2025-03-03	16.63	16.59	0.14	0.85%	16.43	16.72	435724	72195	0.38%
2025-02-28	16.82	16.45	-0.53	-3.12%	16.41	16.98	597078	99294	0.52%
2025-02-27	16.89	16.98	0.10	0.59%	16.74	17.07	572306	96830	0.49%
2025-02-26	17.09	16.88	-0.14	-0.82%	16.70	17.09	725604	121972	0.63%
2025-02-25	17.20	17.02	-0.36	-2.07%	16.95	17.23	783527	133694	0.68%
2025-02-24	17.59	17.38	0.08	0.46%	17.34	18.00	1276853	224335	1.10%
2025-02-21	17.69	17.30	-0.39	-2.20%	16.90	17.70	1081262	185538	0.93%
2025-02-20	17.66	17.69	0.03	0.17%	17.59	18.14	525472	93354	0.45%
2025-02-19	17.58	17.66	0.08	0.46%	17.44	17.73	547142	96258	0.47%
2025-02-18	18.39	17.58	-0.87	-4.72%	17.50	18.39	864106	155111	0.75%
2025-02-17	18.42	18.45	0.12	0.65%	18.00	18.94	863175	158560	0.75%
2025-02-14	18.40	18.33	-0.20	-1.08%	18.08	18.70	762017	139810	0.66%
2025-02-13	18.40	18.53	0.13	0.71%	18.21	18.95	1030029	191208	0.89%
2025-02-12	18.60	18.40	-0.61	-3.21%	18.00	18.76	1347180	246880	1.16%
2025-02-11	18.20	19.01	0.83	4.57%	17.63	19.79	1718536	319171	1.48%
2025-02-10	18.50	18.18	0.13	0.72%	18.08	19.25	1103578	203351	0.95%
2025-02-07	17.10	18.05	1.07	6.30%	17.05	18.44	1570985	281097	1.36%
2025-02-06	17.00	16.98	-0.07	-0.41%	16.53	17.02	732232	122855	0.63%
2025-02-05	17.30	17.05	-0.11	-0.64%	16.93	17.30	619280	105862	0.54%
2025-01-27	17.31	17.16	0.22	1.30%	17.11	17.89	748092	130016	0.65%
2025-01-24	16.26	16.94	0.67	4.12%	16.20	17.07	911872	152959	0.79%
2025-01-23	16.45	16.27	0.00	0.00%	16.26	16.73	612377	100743	0.53%
2025-01-22	16.67	16.27	-0.64	-3.78%	16.13	16.72	733634	119698	0.63%
2025-01-21	17.20	16.91	-0.18	-1.05%	16.82	17.32	496289	84080	0.43%
2025-01-20	16.88	17.09	0.29	1.73%	16.88	17.46	732572	126351	0.63%
2025-01-17	16.77	16.80	-0.08	-0.47%	16.52	16.91	612484	102388	0.53%
2025-01-16	16.30	16.88	0.58	3.56%	16.30	17.12	1096776	183363	0.95%
2025-01-15	16.80	16.30	-0.75	-4.40%	16.19	16.85	901678	147684	0.78%
2025-01-14	16.28	17.05	0.78	4.79%	16.20	17.38	1186059	198620	1.02%
2025-01-13	17.10	16.27	-1.36	-7.71%	16.18	17.36	1351525	224699	1.17%
2025-01-10	17.38	17.63	0.22	1.26%	17.38	18.18	1170286	208610	1.01%
2025-01-09	17.80	17.41	-0.48	-2.68%	16.91	17.99	1341174	232627	1.16%
2025-01-08	18.30	17.89	-0.70	-3.77%	16.99	18.38	1391894	243982	1.20%
2025-01-07	17.95	18.59	0.72	4.03%	17.81	18.61	624829	114242	0.54%
2025-01-06	17.90	17.87	-0.14	-0.78%	17.74	18.61	782387	141905	0.68%
2025-01-03	18.86	18.01	-1.02	-5.36%	18.00	19.06	1080534	199176	0.93%
2025-01-02	20.50	19.03	-1.73	-8.33%	18.81	20.57	1424807	279492	1.23%
2024-12-31	20.76	20.76	-0.28	-1.33%	20.50	21.30	1218398	254231	1.05%
2024-12-30	19.81	21.04	1.23	6.21%	19.41	21.30	1829090	372586	1.58%
2024-12-27	18.76	19.81	0.97	5.15%	18.38	20.22	1723469	334292	1.49%
2024-12-26	18.88	18.84	-0.01	-0.05%	18.70	19.28	953761	180952	0.82%
2024-12-25	18.61	18.85	0.23	1.24%	18.54	19.40	1198248	228376	1.04%