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
2026-05-06	6.08	6.05	-0.02	-0.33%	6.03	6.10	120132	7281	0.80%
2026-04-30	6.00	6.07	0.07	1.17%	5.97	6.08	105953	6403	0.71%
2026-04-29	5.91	6.00	0.06	1.01%	5.91	6.02	91398	5459	0.61%
2026-04-28	5.92	5.94	0.00	0.00%	5.90	5.98	105190	6246	0.70%
2026-04-27	6.04	5.94	-0.11	-1.82%	5.89	6.04	142859	8499	0.96%
2026-04-24	5.93	6.05	0.05	0.83%	5.86	6.06	137396	8181	0.92%
2026-04-23	6.02	6.00	-0.03	-0.50%	5.95	6.03	90327	5418	0.60%
2026-04-22	6.05	6.03	-0.03	-0.50%	6.02	6.06	75084	4530	0.50%
2026-04-21	6.09	6.06	-0.05	-0.82%	6.03	6.11	78740	4775	0.53%
2026-04-20	6.05	6.11	0.04	0.66%	6.04	6.11	89890	5460	0.60%
2026-04-17	6.09	6.07	-0.01	-0.16%	6.03	6.09	71576	4340	0.48%
2026-04-16	6.05	6.08	0.04	0.66%	6.03	6.12	96048	5835	0.64%
2026-04-15	6.07	6.04	-0.01	-0.17%	6.03	6.10	70769	4289	0.47%
2026-04-14	6.04	6.05	0.00	0.00%	5.99	6.08	82771	4991	0.55%
2026-04-13	6.04	6.05	-0.02	-0.33%	5.99	6.07	83846	5060	0.56%
2026-04-10	6.00	6.07	0.09	1.51%	5.99	6.12	81348	4937	0.54%
2026-04-09	6.01	5.98	-0.07	-1.16%	5.96	6.04	83048	4985	0.56%
2026-04-08	6.00	6.05	0.16	2.72%	5.97	6.05	111974	6732	0.75%
2026-04-07	5.87	5.89	0.01	0.17%	5.84	5.91	61043	3590	0.41%
2026-04-03	5.94	5.88	-0.06	-1.01%	5.82	5.95	87898	5154	0.59%
2026-04-02	5.99	5.94	-0.07	-1.16%	5.90	6.04	84611	5039	0.57%
2026-04-01	6.04	6.01	0.04	0.67%	5.97	6.06	104936	6305	0.70%
2026-03-31	5.92	5.97	0.04	0.67%	5.92	6.04	116439	6981	0.78%
2026-03-30	5.83	5.93	0.03	0.51%	5.81	5.94	97618	5740	0.65%
2026-03-27	5.81	5.90	0.05	0.85%	5.79	5.92	112998	6632	0.76%
2026-03-26	5.86	5.85	-0.03	-0.51%	5.81	5.96	131288	7705	0.88%
2026-03-25	5.80	5.88	0.09	1.55%	5.78	5.92	117538	6890	0.79%
2026-03-24	5.73	5.79	0.16	2.84%	5.63	5.80	140665	8055	0.94%
2026-03-23	5.95	5.63	-0.38	-6.32%	5.59	5.95	239870	13835	1.60%
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%