上海汽配 (603107) - 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	14.71	14.49	-0.24	-1.63%	14.48	14.85	27197	3969	1.25%
2026-03-19	14.95	14.73	-0.25	-1.67%	14.71	15.00	21514	3195	0.99%
2026-03-18	14.90	14.98	0.08	0.54%	14.80	15.03	16969	2528	0.78%
2026-03-17	15.05	14.90	-0.07	-0.47%	14.86	15.05	17690	2647	0.81%
2026-03-16	14.89	14.97	0.02	0.13%	14.85	14.99	16357	2440	0.75%
2026-03-13	14.95	14.95	0.01	0.07%	14.90	15.04	16549	2477	0.76%
2026-03-12	14.97	14.94	-0.06	-0.40%	14.91	15.08	17206	2573	0.79%
2026-03-11	14.98	15.00	-0.01	-0.07%	14.94	15.05	13096	1962	0.60%
2026-03-10	14.81	15.01	0.18	1.21%	14.81	15.04	18342	2743	0.84%
2026-03-09	14.74	14.83	-0.05	-0.34%	14.62	14.85	18707	2758	0.86%
2026-03-06	14.62	14.88	0.20	1.36%	14.60	14.88	19364	2867	0.89%
2026-03-05	14.69	14.68	0.12	0.82%	14.64	14.77	23718	3487	1.09%
2026-03-04	14.59	14.56	-0.10	-0.68%	14.50	14.69	32282	4702	1.48%
2026-03-03	14.93	14.66	-0.27	-1.81%	14.63	15.02	43437	6442	1.99%
2026-03-02	15.30	14.93	-0.46	-2.99%	14.89	15.30	53523	8052	2.45%
2026-02-27	15.43	15.39	-0.01	-0.06%	15.31	15.44	25212	3872	1.16%
2026-02-26	15.46	15.40	-0.03	-0.19%	15.36	15.47	24438	3765	1.12%
2026-02-25	15.50	15.43	-0.07	-0.45%	15.41	15.51	30302	4687	1.39%
2026-02-24	15.38	15.50	0.20	1.31%	15.35	15.50	26872	4146	1.23%
2026-02-13	15.43	15.30	-0.08	-0.52%	15.28	15.47	25141	3871	1.15%
2026-02-12	15.45	15.38	-0.06	-0.39%	15.34	15.50	21110	3258	0.97%
2026-02-11	15.49	15.44	-0.02	-0.13%	15.43	15.50	16289	2519	0.75%
2026-02-10	15.47	15.46	-0.01	-0.06%	15.43	15.53	21485	3326	0.98%
2026-02-09	15.36	15.47	0.19	1.24%	15.28	15.48	26569	4097	1.22%
2026-02-06	15.29	15.28	-0.01	-0.07%	15.23	15.38	19706	3018	0.90%
2026-02-05	15.28	15.29	-0.04	-0.26%	15.23	15.35	18834	2880	0.86%
2026-02-04	15.25	15.33	0.11	0.72%	15.19	15.33	27452	4190	1.26%
2026-02-03	15.19	15.22	0.04	0.26%	15.12	15.28	31876	4840	1.46%
2026-02-02	15.29	15.18	-0.11	-0.72%	15.15	15.43	37800	5789	1.73%
2026-01-30	15.15	15.29	0.13	0.86%	15.06	15.30	33534	5099	1.54%
2026-01-29	15.30	15.16	-0.14	-0.92%	15.08	15.35	36283	5513	1.66%
2026-01-28	15.50	15.30	-0.18	-1.16%	15.25	15.50	25938	3984	1.19%
2026-01-27	15.50	15.48	0.00	0.00%	15.18	15.53	34684	5330	1.59%
2026-01-26	15.63	15.48	-0.17	-1.09%	15.40	15.68	40518	6282	1.86%
2026-01-23	15.66	15.65	0.01	0.06%	15.61	15.71	37804	5919	1.73%
2026-01-22	15.60	15.64	0.12	0.77%	15.59	15.73	43213	6761	1.98%
2026-01-21	15.40	15.52	0.03	0.19%	15.40	15.55	29506	4577	1.35%
2026-01-20	15.47	15.49	0.02	0.13%	15.39	15.57	29978	4642	1.37%
2026-01-19	15.38	15.47	0.09	0.59%	15.35	15.56	30469	4713	1.40%
2026-01-16	15.34	15.38	0.09	0.59%	15.26	15.39	26824	4110	1.23%
2026-01-15	15.24	15.29	0.07	0.46%	15.16	15.35	31481	4808	1.44%
2026-01-14	15.20	15.22	0.04	0.26%	15.09	15.32	48311	7354	2.21%
2026-01-13	15.29	15.18	-0.08	-0.52%	15.16	15.42	42795	6537	1.96%
2026-01-12	15.19	15.26	0.10	0.66%	15.10	15.26	39853	6050	1.83%
2026-01-09	15.12	15.16	0.04	0.26%	15.06	15.18	30211	4570	1.38%
2026-01-08	15.10	15.12	0.06	0.40%	15.02	15.17	22022	3327	1.01%
2026-01-07	15.18	15.06	-0.09	-0.59%	15.01	15.18	20883	3155	0.96%
2026-01-06	15.11	15.15	0.10	0.66%	15.06	15.18	24337	3683	1.12%
2026-01-05	14.83	15.05	0.22	1.48%	14.80	15.07	28663	4295	1.31%
2025-12-31	14.89	14.83	-0.05	-0.34%	14.81	14.95	23911	3556	1.10%
2025-12-30	14.92	14.88	-0.05	-0.33%	14.86	14.97	22474	3354	1.03%
2025-12-29	15.01	14.93	-0.08	-0.53%	14.93	15.05	16585	2483	0.76%
2025-12-26	15.17	15.01	-0.10	-0.66%	14.98	15.18	19492	2938	0.89%
2025-12-25	15.01	15.11	0.10	0.67%	14.94	15.13	19402	2920	0.89%
2025-12-24	14.92	15.01	0.09	0.60%	14.85	15.01	18835	2816	0.86%
2025-12-23	15.11	14.92	-0.18	-1.19%	14.86	15.11	23444	3511	1.07%
2025-12-22	15.06	15.10	0.11	0.73%	14.99	15.20	28565	4321	1.31%
2025-12-19	14.85	14.99	0.15	1.01%	14.84	15.04	26269	3934	1.20%
2025-12-18	14.68	14.84	0.09	0.61%	14.66	14.95	20154	2997	0.92%
2025-12-17	14.69	14.75	0.06	0.41%	14.53	14.78	24258	3553	1.11%
2025-12-16	14.95	14.69	-0.30	-2.00%	14.65	15.03	34426	5079	1.58%
2025-12-15	14.95	14.99	0.00	0.00%	14.94	15.06	10024	1504	0.46%
2025-12-12	15.05	14.99	-0.05	-0.33%	14.96	15.14	18473	2781	0.85%