国机汽车 (600335) - 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	6.11	6.01	-0.10	-1.64%	6.00	6.15	131306	7952	0.88%
2026-03-19	6.19	6.11	-0.13	-2.08%	6.08	6.23	134717	8267	0.90%
2026-03-18	6.35	6.24	-0.09	-1.42%	6.19	6.35	140264	8755	0.94%
2026-03-17	6.38	6.33	-0.04	-0.63%	6.32	6.42	108584	6914	0.73%
2026-03-16	6.39	6.37	-0.01	-0.16%	6.32	6.42	96025	6105	0.64%
2026-03-13	6.41	6.38	-0.05	-0.78%	6.36	6.47	110424	7088	0.74%
2026-03-12	6.44	6.43	-0.02	-0.31%	6.42	6.52	136242	8807	0.91%
2026-03-11	6.46	6.45	-0.01	-0.15%	6.39	6.47	105393	6773	0.70%
2026-03-10	6.44	6.46	0.05	0.78%	6.43	6.48	114727	7404	0.77%
2026-03-09	6.43	6.41	-0.07	-1.08%	6.34	6.47	136618	8738	0.91%
2026-03-06	6.30	6.48	0.19	3.02%	6.27	6.50	154502	9881	1.03%
2026-03-05	6.35	6.29	0.02	0.32%	6.27	6.39	130627	8252	0.87%
2026-03-04	6.43	6.27	-0.20	-3.09%	6.24	6.46	228097	14451	1.52%
2026-03-03	6.59	6.47	-0.13	-1.97%	6.45	6.67	232636	15272	1.56%
2026-03-02	6.61	6.60	-0.08	-1.20%	6.52	6.66	214235	14120	1.43%
2026-02-27	6.57	6.68	0.11	1.67%	6.54	6.68	166075	10990	1.11%
2026-02-26	6.55	6.57	0.00	0.00%	6.54	6.59	107414	7044	0.72%
2026-02-25	6.54	6.57	0.03	0.46%	6.53	6.62	133068	8768	0.89%
2026-02-24	6.51	6.54	0.09	1.40%	6.48	6.56	97864	6382	0.65%
2026-02-13	6.57	6.45	-0.10	-1.53%	6.45	6.57	119105	7753	0.80%
2026-02-12	6.60	6.55	-0.04	-0.61%	6.53	6.62	131389	8622	0.88%
2026-02-11	6.59	6.59	0.00	0.00%	6.57	6.64	113985	7520	0.76%
2026-02-10	6.55	6.59	0.06	0.92%	6.49	6.62	186983	12287	1.25%
2026-02-09	6.60	6.53	0.02	0.31%	6.50	6.61	210338	13767	1.41%
2026-02-06	6.55	6.51	-0.08	-1.21%	6.51	6.60	126912	8318	0.85%
2026-02-05	6.61	6.59	-0.02	-0.30%	6.55	6.63	124339	8188	0.83%
2026-02-04	6.51	6.61	0.09	1.38%	6.49	6.61	150481	9889	1.01%
2026-02-03	6.50	6.52	0.07	1.09%	6.48	6.56	132453	8638	0.89%
2026-02-02	6.59	6.45	-0.16	-2.42%	6.45	6.66	194825	12773	1.30%
2026-01-30	6.61	6.61	0.00	0.00%	6.51	6.65	209562	13817	1.40%
2026-01-29	6.75	6.61	-0.18	-2.65%	6.57	6.77	321201	21379	2.15%
2026-01-28	6.80	6.79	-0.01	-0.15%	6.71	6.85	198554	13469	1.33%
2026-01-27	6.91	6.80	-0.12	-1.73%	6.74	6.94	249618	16983	1.67%
2026-01-26	7.02	6.92	-0.13	-1.84%	6.86	7.05	390393	27048	2.61%
2026-01-23	6.73	7.05	0.33	4.91%	6.70	7.25	676791	47261	4.52%
2026-01-22	6.62	6.72	0.10	1.51%	6.62	6.72	186959	12510	1.25%
2026-01-21	6.58	6.62	0.00	0.00%	6.56	6.67	136728	9065	0.91%
2026-01-20	6.60	6.62	0.02	0.30%	6.59	6.67	173062	11461	1.16%
2026-01-19	6.49	6.60	0.10	1.54%	6.46	6.61	212560	13962	1.42%
2026-01-16	6.54	6.50	0.00	0.00%	6.43	6.54	126125	8169	0.84%
2026-01-15	6.49	6.50	0.01	0.15%	6.46	6.53	134626	8738	0.90%
2026-01-14	6.54	6.49	-0.05	-0.76%	6.47	6.59	232107	15151	1.55%
2026-01-13	6.61	6.54	-0.08	-1.21%	6.52	6.65	192793	12669	1.29%
2026-01-12	6.53	6.62	0.08	1.22%	6.52	6.68	230663	15217	1.54%
2026-01-09	6.50	6.54	0.04	0.62%	6.46	6.55	211544	13784	1.41%
2026-01-08	6.48	6.50	0.01	0.15%	6.43	6.50	129628	8390	0.87%
2026-01-07	6.55	6.49	-0.06	-0.92%	6.47	6.57	140370	9136	0.94%
2026-01-06	6.48	6.55	0.07	1.08%	6.46	6.60	197768	12930	1.32%
2026-01-05	6.52	6.48	-0.03	-0.46%	6.42	6.52	183863	11884	1.23%
2025-12-31	6.43	6.51	0.12	1.88%	6.39	6.54	209409	13576	1.40%
2025-12-30	6.35	6.39	-0.01	-0.16%	6.33	6.45	121847	7794	0.81%
2025-12-29	6.54	6.40	-0.14	-2.14%	6.39	6.55	163735	10539	1.09%
2025-12-26	6.37	6.54	0.16	2.51%	6.35	6.56	228094	14793	1.52%
2025-12-25	6.42	6.38	-0.02	-0.31%	6.37	6.43	108282	6918	0.72%
2025-12-24	6.40	6.40	-0.03	-0.47%	6.35	6.43	128362	8219	0.86%
2025-12-23	6.50	6.43	-0.07	-1.08%	6.40	6.64	202127	13118	1.35%
2025-12-22	6.52	6.50	0.00	0.00%	6.46	6.56	166684	10813	1.11%
2025-12-19	6.32	6.50	0.16	2.52%	6.31	6.57	288987	18696	1.93%
2025-12-18	6.25	6.34	0.08	1.28%	6.24	6.37	112985	7146	0.76%
2025-12-17	6.23	6.26	0.01	0.16%	6.15	6.27	113564	7061	0.76%
2025-12-16	6.30	6.25	-0.01	-0.16%	6.23	6.31	129298	8103	0.86%
2025-12-15	6.25	6.26	-0.05	-0.79%	6.22	6.28	124232	7765	0.83%
2025-12-12	6.29	6.31	0.02	0.32%	6.26	6.38	165049	10425	1.10%