上汽集团(600104)股票行情
上汽集团(600104)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 14.15 | 14.26 | 0.21 | 1.49% | 14.10 | 14.28 | 552510 | 78435.30 | 0.48% |
| 2026-02-02 | 14.13 | 14.05 | -0.09 | -0.64% | 14.04 | 14.27 | 661000 | 93624.08 | 0.58% |
| 2026-01-30 | 14.35 | 14.14 | -0.23 | -1.60% | 14.06 | 14.35 | 718645 | 102073.71 | 0.63% |
| 2026-01-29 | 14.15 | 14.37 | 0.17 | 1.20% | 14.02 | 14.37 | 1213774 | 171938.86 | 1.06% |
| 2026-01-28 | 14.39 | 14.20 | -0.18 | -1.25% | 14.18 | 14.42 | 951825 | 135481.91 | 0.83% |
| 2026-01-27 | 14.58 | 14.38 | -0.23 | -1.57% | 14.34 | 14.62 | 827145 | 119330.32 | 0.72% |
| 2026-01-26 | 14.86 | 14.61 | -0.21 | -1.42% | 14.56 | 14.88 | 1116430 | 163534.86 | 0.97% |
| 2026-01-23 | 14.96 | 14.82 | -0.14 | -0.94% | 14.78 | 15.12 | 1852961 | 275779.41 | 1.61% |
| 2026-01-22 | 15.11 | 14.96 | -0.16 | -1.06% | 14.93 | 15.17 | 1032935 | 155038.77 | 0.90% |
| 2026-01-21 | 15.24 | 15.12 | -0.16 | -1.05% | 15.10 | 15.25 | 753914 | 114266.46 | 0.66% |
| 2026-01-20 | 15.28 | 15.28 | 0.03 | 0.20% | 15.22 | 15.40 | 784916 | 120011.95 | 0.68% |
| 2026-01-19 | 15.04 | 15.25 | 0.26 | 1.73% | 15.01 | 15.34 | 1103045 | 167846.77 | 0.96% |
| 2026-01-16 | 15.30 | 14.99 | 0.12 | 0.81% | 14.75 | 15.46 | 2006792 | 303341.59 | 1.75% |
| 2026-01-15 | 15.02 | 14.87 | -0.21 | -1.39% | 14.84 | 15.14 | 851844 | 127333.35 | 0.74% |
| 2026-01-14 | 15.49 | 15.08 | -0.41 | -2.65% | 15.02 | 15.57 | 1285764 | 197058.11 | 1.12% |
| 2026-01-13 | 15.59 | 15.49 | 0.07 | 0.45% | 15.44 | 15.97 | 1057974 | 165758.41 | 0.92% |
| 2026-01-12 | 15.40 | 15.42 | 0.02 | 0.13% | 15.32 | 15.45 | 617204 | 94928.61 | 0.54% |
| 2026-01-09 | 15.41 | 15.40 | 0.03 | 0.20% | 15.34 | 15.66 | 712336 | 110169.38 | 0.62% |
| 2026-01-08 | 15.40 | 15.37 | 0.07 | 0.46% | 15.34 | 15.47 | 453470 | 69807.45 | 0.39% |
| 2026-01-07 | 15.51 | 15.30 | -0.24 | -1.54% | 15.28 | 15.51 | 576518 | 88526.40 | 0.50% |
| 2026-01-06 | 15.23 | 15.54 | 0.28 | 1.83% | 15.21 | 15.55 | 682916 | 105359.13 | 0.59% |
| 2026-01-05 | 15.25 | 15.26 | 0.04 | 0.26% | 15.15 | 15.29 | 515797 | 78459.77 | 0.45% |
| 2025-12-31 | 15.36 | 15.22 | -0.13 | -0.85% | 15.22 | 15.49 | 344618 | 52740.66 | 0.30% |
| 2025-12-30 | 15.34 | 15.35 | -0.02 | -0.13% | 15.24 | 15.39 | 310579 | 47562.17 | 0.27% |
| 2025-12-29 | 15.50 | 15.37 | -0.12 | -0.77% | 15.35 | 15.52 | 370789 | 57199.21 | 0.32% |
| 2025-12-26 | 15.41 | 15.49 | 0.05 | 0.32% | 15.40 | 15.64 | 393196 | 61119.27 | 0.34% |
| 2025-12-25 | 15.43 | 15.44 | 0.00 | 0.00% | 15.37 | 15.51 | 260914 | 40311.17 | 0.23% |
| 2025-12-24 | 15.46 | 15.44 | -0.05 | -0.32% | 15.35 | 15.49 | 349093 | 53795.92 | 0.30% |
| 2025-12-23 | 15.58 | 15.49 | -0.10 | -0.64% | 15.45 | 15.59 | 328213 | 50849.41 | 0.29% |
| 2025-12-22 | 15.72 | 15.59 | -0.12 | -0.76% | 15.58 | 15.84 | 509962 | 79920.81 | 0.44% |
| 2025-12-19 | 15.48 | 15.71 | 0.23 | 1.49% | 15.46 | 15.74 | 471797 | 73808.70 | 0.41% |
| 2025-12-18 | 15.61 | 15.48 | -0.17 | -1.09% | 15.47 | 15.61 | 392581 | 60964.36 | 0.34% |
| 2025-12-17 | 15.61 | 15.65 | -0.01 | -0.06% | 15.53 | 15.72 | 456570 | 71294.32 | 0.40% |
| 2025-12-16 | 15.81 | 15.66 | -0.14 | -0.89% | 15.61 | 15.92 | 708305 | 111629.27 | 0.62% |
| 2025-12-15 | 15.60 | 15.80 | 0.08 | 0.51% | 15.46 | 15.87 | 1002380 | 157328.66 | 0.87% |
| 2025-12-12 | 15.44 | 15.72 | 0.24 | 1.55% | 15.22 | 15.82 | 1511907 | 235251.25 | 1.32% |
| 2025-12-11 | 15.28 | 15.48 | 0.13 | 0.85% | 15.23 | 15.54 | 726564 | 112317.98 | 0.63% |
| 2025-12-10 | 15.11 | 15.35 | 0.20 | 1.32% | 15.01 | 15.36 | 484471 | 73773.81 | 0.42% |
| 2025-12-09 | 15.21 | 15.15 | -0.09 | -0.59% | 15.13 | 15.39 | 530090 | 80905.41 | 0.46% |
| 2025-12-08 | 15.51 | 15.24 | -0.21 | -1.36% | 15.22 | 15.52 | 766182 | 117413.54 | 0.67% |
| 2025-12-05 | 15.38 | 15.45 | 0.10 | 0.65% | 15.33 | 15.48 | 495064 | 76224.78 | 0.43% |
| 2025-12-04 | 15.40 | 15.35 | -0.03 | -0.20% | 15.10 | 15.54 | 646184 | 99172.41 | 0.56% |
| 2025-12-03 | 15.44 | 15.38 | -0.14 | -0.90% | 15.31 | 15.58 | 508234 | 78237.57 | 0.44% |
| 2025-12-02 | 15.46 | 15.52 | 0.05 | 0.32% | 15.40 | 15.87 | 1004348 | 156627.86 | 0.87% |
| 2025-12-01 | 15.42 | 15.47 | 0.50 | 3.34% | 15.28 | 15.75 | 1783469 | 276626.06 | 1.55% |
| 2025-11-28 | 14.86 | 14.97 | 0.11 | 0.74% | 14.81 | 15.00 | 456105 | 68025.96 | 0.40% |
| 2025-11-27 | 14.87 | 14.86 | 0.00 | 0.00% | 14.80 | 15.02 | 297988 | 44452.88 | 0.26% |
| 2025-11-26 | 14.93 | 14.86 | -0.06 | -0.40% | 14.82 | 15.01 | 314007 | 46839.86 | 0.27% |
| 2025-11-25 | 14.87 | 14.92 | 0.13 | 0.88% | 14.78 | 15.00 | 410402 | 61213.05 | 0.36% |
| 2025-11-24 | 14.90 | 14.79 | 0.09 | 0.61% | 14.73 | 14.91 | 412585 | 61176.19 | 0.36% |
| 2025-11-21 | 14.90 | 14.70 | -0.32 | -2.13% | 14.70 | 14.98 | 557144 | 82482.62 | 0.48% |
| 2025-11-20 | 15.31 | 15.02 | -0.28 | -1.83% | 15.01 | 15.38 | 582764 | 88144.79 | 0.51% |
| 2025-11-19 | 15.38 | 15.30 | -0.08 | -0.52% | 15.20 | 15.45 | 447379 | 68501.33 | 0.39% |
| 2025-11-18 | 15.63 | 15.38 | -0.28 | -1.79% | 15.35 | 15.68 | 615254 | 95108.82 | 0.54% |
| 2025-11-17 | 15.77 | 15.66 | -0.15 | -0.95% | 15.65 | 15.83 | 299459 | 47027.70 | 0.26% |
| 2025-11-14 | 15.87 | 15.81 | -0.11 | -0.69% | 15.81 | 15.97 | 271168 | 43082.78 | 0.24% |
| 2025-11-13 | 15.67 | 15.92 | 0.26 | 1.66% | 15.66 | 15.97 | 432107 | 68533.33 | 0.38% |
| 2025-11-12 | 15.91 | 15.66 | -0.24 | -1.51% | 15.60 | 15.91 | 571782 | 89932.63 | 0.50% |
| 2025-11-11 | 16.08 | 15.90 | -0.18 | -1.12% | 15.88 | 16.09 | 387363 | 61808.98 | 0.34% |
| 2025-11-10 | 15.97 | 16.08 | 0.11 | 0.69% | 15.91 | 16.17 | 423718 | 68039.48 | 0.37% |
| 2025-11-07 | 15.85 | 15.97 | 0.09 | 0.57% | 15.79 | 16.06 | 377213 | 60200.24 | 0.33% |
| 2025-11-06 | 15.87 | 15.88 | -0.02 | -0.13% | 15.87 | 15.97 | 412012 | 65538.58 | 0.36% |
| 2025-11-05 | 15.90 | 15.90 | -0.07 | -0.44% | 15.73 | 15.96 | 541624 | 85830.41 | 0.47% |
| 2025-11-04 | 16.20 | 15.97 | -0.25 | -1.54% | 15.95 | 16.26 | 556628 | 89352.04 | 0.48% |
| 2025-11-03 | 16.63 | 16.22 | -0.41 | -2.47% | 16.07 | 16.69 | 880080 | 142892.67 | 0.77% |
| 2025-10-31 | 16.98 | 16.63 | -0.12 | -0.72% | 16.63 | 17.05 | 707531 | 119147.51 | 0.62% |
| 2025-10-30 | 16.65 | 16.75 | 0.06 | 0.36% | 16.61 | 16.90 | 416172 | 69809.33 | 0.36% |
| 2025-10-29 | 16.57 | 16.69 | 0.13 | 0.79% | 16.48 | 16.71 | 299162 | 49650.31 | 0.26% |
| 2025-10-28 | 16.69 | 16.56 | -0.12 | -0.72% | 16.47 | 16.70 | 310389 | 51344.64 | 0.27% |
| 2025-10-27 | 16.78 | 16.68 | 0.00 | 0.00% | 16.62 | 16.78 | 346446 | 57841.30 | 0.30% |
| 2025-10-24 | 16.57 | 16.68 | 0.15 | 0.91% | 16.50 | 16.77 | 324315 | 53894.71 | 0.28% |
| 2025-10-23 | 16.47 | 16.53 | 0.07 | 0.43% | 16.32 | 16.54 | 259890 | 42680.23 | 0.23% |
| 2025-10-22 | 16.48 | 16.46 | -0.05 | -0.30% | 16.43 | 16.53 | 216589 | 35682.17 | 0.19% |
| 2025-10-21 | 16.45 | 16.51 | 0.07 | 0.43% | 16.42 | 16.54 | 305766 | 50424.73 | 0.27% |
| 2025-10-20 | 16.50 | 16.44 | 0.09 | 0.55% | 16.35 | 16.58 | 278644 | 45828.64 | 0.24% |
| 2025-10-17 | 16.72 | 16.35 | -0.44 | -2.62% | 16.35 | 16.84 | 482267 | 79684.12 | 0.42% |
| 2025-10-16 | 16.79 | 16.79 | -0.03 | -0.18% | 16.71 | 17.05 | 391357 | 65891.96 | 0.34% |
| 2025-10-15 | 16.55 | 16.82 | 0.30 | 1.82% | 16.52 | 16.83 | 467747 | 78148.69 | 0.41% |
| 2025-10-14 | 16.85 | 16.52 | -0.27 | -1.61% | 16.50 | 16.96 | 569021 | 95033.56 | 0.50% |
| 2025-10-13 | 16.68 | 16.79 | -0.34 | -1.98% | 16.49 | 16.84 | 567543 | 94779.67 | 0.49% |
上证大盘股票行情在线 K线走势图
上汽集团(600104)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
