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
2025-08-01	17.19	17.23	0.05	0.29%	17.11	17.36	395411	68115	0.34%
2025-07-31	17.50	17.18	-0.28	-1.60%	17.11	17.57	421885	72953	0.36%
2025-07-30	17.68	17.55	-0.13	-0.74%	17.48	17.99	643809	113761	0.56%
2025-07-29	17.60	17.68	0.09	0.51%	17.42	17.83	658821	115844	0.57%
2025-07-28	17.65	17.59	0.12	0.69%	17.57	17.87	564152	99919	0.49%
2025-07-25	17.65	17.47	-0.13	-0.74%	17.43	17.70	507571	88933	0.44%
2025-07-24	17.78	17.60	-0.20	-1.12%	17.53	17.99	620588	110016	0.54%
2025-07-23	17.51	17.80	0.24	1.37%	17.46	18.00	817582	145472	0.71%
2025-07-22	17.65	17.56	-0.12	-0.68%	17.56	17.78	535030	94461	0.46%
2025-07-21	17.86	17.68	-0.18	-1.01%	17.53	17.92	571883	101040	0.49%
2025-07-18	18.01	17.86	-0.06	-0.33%	17.72	18.10	395311	70779	0.34%
2025-07-17	18.06	17.92	-0.02	-0.11%	17.88	18.15	469959	84467	0.41%
2025-07-16	18.21	17.94	-0.27	-1.48%	17.88	18.25	497719	89632	0.43%
2025-07-15	17.85	18.21	0.46	2.59%	17.80	18.50	843867	153955	0.73%
2025-07-14	17.11	17.75	0.72	4.23%	17.11	18.18	919675	162954	0.79%
2025-07-11	17.20	17.03	-0.08	-0.47%	17.03	17.48	518604	89470	0.45%
2025-07-10	17.23	17.11	-0.12	-0.70%	16.99	17.39	427930	73386	0.37%
2025-07-09	17.44	17.23	-0.24	-1.37%	17.21	17.59	351213	60947	0.30%
2025-07-08	17.28	17.47	0.13	0.75%	17.16	17.54	433851	75626	0.37%
2025-07-07	17.06	17.34	0.28	1.64%	16.97	17.50	589220	102319	0.51%
2025-07-04	16.30	17.06	0.78	4.79%	16.28	17.20	871817	147996	0.75%
2025-07-03	16.00	16.28	0.18	1.12%	16.00	16.29	241430	39128	0.21%
2025-07-02	16.00	16.10	0.14	0.88%	15.83	16.14	272449	43595	0.24%
2025-07-01	16.01	15.96	-0.09	-0.56%	15.96	16.11	169427	27109	0.15%
2025-06-30	16.00	16.05	0.01	0.06%	15.91	16.10	188101	30109	0.16%
2025-06-27	16.04	16.04	-0.01	-0.06%	15.98	16.15	190757	30624	0.16%
2025-06-26	16.10	16.05	-0.15	-0.93%	16.01	16.24	252055	40560	0.22%
2025-06-25	16.08	16.20	0.12	0.75%	15.95	16.24	264705	42675	0.23%
2025-06-24	15.68	16.08	0.50	3.21%	15.67	16.08	307561	48971	0.27%
2025-06-23	15.52	15.58	0.05	0.32%	15.50	15.66	141326	22017	0.12%
2025-06-20	15.55	15.53	-0.06	-0.38%	15.47	15.66	215666	33601	0.19%
2025-06-19	15.70	15.59	-0.18	-1.14%	15.55	15.76	177900	27818	0.15%
2025-06-18	15.95	15.77	-0.20	-1.25%	15.74	15.98	205813	32585	0.18%
2025-06-17	15.97	15.97	0.00	0.00%	15.88	16.14	169273	27097	0.15%
2025-06-16	15.99	15.97	-0.15	-0.93%	15.84	16.13	271990	43423	0.23%
2025-06-13	16.07	16.12	-0.03	-0.19%	15.91	16.16	402387	64522	0.35%
2025-06-12	16.01	16.15	0.11	0.69%	15.91	16.18	290740	46748	0.25%
2025-06-11	15.61	16.04	0.45	2.89%	15.61	16.19	533616	85259	0.46%
2025-06-10	15.72	15.59	-0.10	-0.64%	15.51	15.92	349851	54998	0.30%
2025-06-09	15.29	15.69	0.36	2.35%	15.29	15.73	478579	74590	0.41%
2025-06-06	15.40	15.33	-0.09	-0.58%	15.12	15.42	389345	59367	0.34%
2025-06-05	15.44	15.42	0.03	0.19%	15.35	15.54	294673	45417	0.25%
2025-06-04	15.40	15.39	0.13	0.85%	15.31	15.49	386120	59461	0.33%
2025-06-03	15.81	15.26	-0.95	-5.86%	14.96	15.82	1002261	153099	0.87%
2025-05-30	16.17	16.21	-0.02	-0.12%	16.10	16.31	225707	36530	0.19%
2025-05-29	16.16	16.23	0.05	0.31%	16.16	16.38	287252	46727	0.25%
2025-05-28	16.39	16.18	-0.12	-0.74%	16.10	16.46	217680	35358	0.19%
2025-05-27	16.45	16.30	-0.15	-0.91%	16.20	16.55	288246	47065	0.25%
2025-05-26	16.75	16.45	-0.42	-2.49%	16.35	16.83	408897	67646	0.35%
2025-05-23	17.10	16.87	-0.27	-1.58%	16.87	17.32	525042	89834	0.45%
2025-05-22	16.88	17.14	0.28	1.66%	16.80	17.26	463986	79242	0.40%
2025-05-21	16.81	16.86	0.05	0.30%	16.76	17.01	316639	53574	0.27%
2025-05-20	16.66	16.81	0.13	0.78%	16.60	16.85	256089	42853	0.22%
2025-05-19	16.82	16.68	-0.21	-1.24%	16.65	16.86	216674	36212	0.19%
2025-05-16	16.70	16.89	0.17	1.02%	16.50	16.90	348814	58456	0.30%
2025-05-15	16.68	16.72	0.04	0.24%	16.57	16.82	321449	53698	0.28%
2025-05-14	16.59	16.68	0.05	0.30%	16.49	16.70	293469	48778	0.25%
2025-05-13	16.61	16.63	0.18	1.09%	16.46	16.86	395671	65922	0.34%
2025-05-12	16.60	16.45	-0.10	-0.60%	16.37	16.69	338594	55902	0.29%
2025-05-09	16.55	16.55	0.01	0.06%	16.27	16.61	314431	51781	0.27%
2025-05-08	16.33	16.54	0.07	0.43%	16.30	16.68	287975	47677	0.25%
2025-05-07	16.68	16.47	0.09	0.55%	16.34	16.68	485769	80087	0.42%
2025-05-06	16.28	16.38	0.14	0.86%	16.17	16.39	549501	89439	0.47%
2025-04-30	15.61	16.24	0.65	4.17%	15.60	16.29	746947	120213	0.65%
2025-04-29	15.43	15.59	0.10	0.65%	15.40	15.65	208498	32439	0.18%
2025-04-28	15.64	15.49	-0.23	-1.46%	15.46	15.67	254862	39573	0.22%
2025-04-25	15.52	15.72	0.19	1.22%	15.46	15.90	431211	67782	0.37%
2025-04-24	15.43	15.53	0.12	0.78%	15.30	15.58	300948	46493	0.26%