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
2026-06-17	10.60	10.56	-0.09	-0.85%	10.45	10.63	774142	81533	0.67%
2026-06-16	10.79	10.65	-0.14	-1.30%	10.63	10.82	684644	73219	0.60%
2026-06-15	10.97	10.79	-0.13	-1.19%	10.72	11.12	1070819	116658	0.93%
2026-06-12	10.86	10.92	0.05	0.46%	10.81	11.03	1451319	158382	1.26%
2026-06-11	11.03	10.87	-0.22	-1.98%	10.71	11.08	954455	103465	0.83%
2026-06-10	11.25	11.09	-0.23	-2.03%	11.00	11.30	652323	72405	0.57%
2026-06-09	11.51	11.32	-0.15	-1.31%	11.24	11.53	453679	51409	0.39%
2026-06-08	11.67	11.47	-0.30	-2.55%	11.41	11.77	518510	59822	0.45%
2026-06-05	11.78	11.77	-0.05	-0.42%	11.75	11.91	336948	39863	0.29%
2026-06-04	12.07	11.82	-0.26	-2.15%	11.77	12.13	453121	53907	0.39%
2026-06-03	12.26	12.08	-0.20	-1.63%	12.07	12.27	351957	42652	0.31%
2026-06-02	12.23	12.28	0.07	0.57%	12.14	12.35	389524	47752	0.34%
2026-06-01	12.10	12.21	-0.11	-0.89%	12.01	12.28	411230	49990	0.36%
2026-05-29	12.05	12.32	0.28	2.33%	11.99	12.32	511411	62304	0.44%
2026-05-28	12.11	12.04	-0.08	-0.66%	11.97	12.15	355354	42800	0.31%
2026-05-27	12.26	12.12	-0.14	-1.14%	12.07	12.33	371008	45065	0.32%
2026-05-26	12.30	12.26	-0.07	-0.57%	12.18	12.43	359331	44092	0.31%
2026-05-25	12.49	12.33	-0.15	-1.20%	12.29	12.59	329739	40862	0.29%
2026-05-22	12.41	12.48	0.08	0.65%	12.22	12.50	374083	46372	0.33%
2026-05-21	12.41	12.40	0.01	0.08%	12.38	12.63	437281	54673	0.38%
2026-05-20	12.64	12.39	-0.25	-1.98%	12.35	12.64	398387	49470	0.35%
2026-05-19	12.67	12.64	-0.01	-0.08%	12.57	12.79	330057	41796	0.29%
2026-05-18	12.92	12.65	-0.29	-2.24%	12.61	12.92	493566	62660	0.43%
2026-05-15	13.08	12.94	-0.13	-0.99%	12.92	13.13	412531	53661	0.36%
2026-05-14	13.29	13.07	-0.23	-1.73%	13.03	13.31	468052	61409	0.41%
2026-05-13	13.40	13.30	-0.10	-0.75%	13.28	13.44	392722	52327	0.34%
2026-05-12	13.54	13.40	-0.16	-1.18%	13.39	13.55	412519	55511	0.36%
2026-05-11	13.62	13.56	-0.08	-0.59%	13.53	13.62	379901	51481	0.33%
2026-05-08	13.57	13.64	0.05	0.37%	13.51	13.71	413321	56234	0.36%
2026-05-07	13.68	13.59	-0.08	-0.59%	13.57	13.70	362370	49308	0.32%
2026-05-06	13.77	13.67	-0.11	-0.80%	13.61	13.78	504993	69069	0.44%
2026-04-30	13.94	13.78	0.09	0.66%	13.75	13.97	405559	56017	0.35%
2026-04-29	13.57	13.69	0.09	0.66%	13.55	13.70	340196	46473	0.30%
2026-04-28	13.69	13.60	-0.10	-0.73%	13.57	13.69	353226	48073	0.31%
2026-04-27	13.68	13.70	-0.01	-0.07%	13.60	13.75	310092	42430	0.27%
2026-04-24	13.86	13.71	-0.18	-1.30%	13.67	13.87	402940	55262	0.35%
2026-04-23	13.85	13.89	0.06	0.43%	13.83	13.99	411757	57254	0.36%
2026-04-22	13.85	13.83	-0.01	-0.07%	13.75	13.85	354031	48846	0.31%
2026-04-21	13.91	13.84	-0.06	-0.43%	13.78	13.91	378505	52310	0.33%
2026-04-20	13.94	13.90	-0.02	-0.14%	13.86	13.95	386581	53744	0.34%
2026-04-17	14.05	13.92	-0.13	-0.93%	13.90	14.05	525170	73182	0.46%
2026-04-16	14.04	14.05	0.01	0.07%	14.02	14.12	429625	60362	0.37%
2026-04-15	14.14	14.04	-0.07	-0.50%	14.03	14.16	369455	52028	0.32%
2026-04-14	14.14	14.11	-0.04	-0.28%	14.02	14.19	439748	61902	0.38%
2026-04-13	14.06	14.15	0.00	0.00%	14.01	14.18	314864	44435	0.27%
2026-04-10	14.09	14.15	0.13	0.93%	14.04	14.21	433451	61386	0.38%
2026-04-09	14.13	14.02	-0.21	-1.48%	13.95	14.15	441956	62034	0.38%
2026-04-08	14.10	14.23	0.29	2.08%	14.03	14.24	559536	79190	0.49%
2026-04-07	14.07	13.94	-0.14	-0.99%	13.89	14.11	442192	61767	0.38%
2026-04-03	14.32	14.08	-0.23	-1.61%	14.06	14.33	439571	62204	0.38%
2026-04-02	14.83	14.31	-0.51	-3.44%	14.26	14.83	1073884	154417	0.93%
2026-04-01	14.76	14.82	0.23	1.58%	14.62	14.84	714312	105422	0.62%
2026-03-31	14.38	14.59	0.21	1.46%	14.37	14.79	658803	96582	0.57%
2026-03-30	14.26	14.38	-0.02	-0.14%	14.10	14.43	434464	62053	0.38%
2026-03-27	14.28	14.40	0.05	0.35%	14.26	14.46	403852	58083	0.35%
2026-03-26	14.47	14.35	-0.15	-1.03%	14.33	14.62	473709	68588	0.41%
2026-03-25	14.09	14.50	0.42	2.98%	14.02	14.54	647413	93053	0.56%
2026-03-24	14.05	14.08	0.15	1.08%	13.73	14.11	564189	78586	0.49%
2026-03-23	14.17	13.93	-0.35	-2.45%	13.88	14.33	630877	88706	0.55%
2026-03-20	14.28	14.28	0.00	0.00%	14.20	14.45	558765	80093	0.49%
2026-03-19	14.30	14.28	-0.12	-0.83%	14.24	14.49	451761	64831	0.39%
2026-03-18	14.68	14.40	-0.23	-1.57%	14.33	14.70	627106	90485	0.55%
2026-03-17	14.62	14.63	-0.01	-0.07%	14.61	14.80	528525	77813	0.46%
2026-03-16	14.62	14.64	0.01	0.07%	14.53	14.82	694842	102067	0.60%
2026-03-13	14.36	14.63	0.23	1.60%	14.31	14.70	1093036	159560	0.95%
2026-03-12	14.27	14.40	0.11	0.77%	14.23	14.42	541553	77661	0.47%
2026-03-11	14.05	14.29	0.24	1.71%	14.04	14.32	632343	89961	0.55%
2026-03-10	14.00	14.05	0.10	0.72%	13.95	14.06	441442	61840	0.38%