当前位置: 爱股网 > 股票行情 > 上汽集团(600104)股票行情

上汽集团(600104)股票行情

上汽集团(600104)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	14.47	14.35	-0.15	-1.03%	14.33	14.62	473709	68588.80	0.41%
2026-03-25	14.09	14.50	0.42	2.98%	14.02	14.54	647413	93053.55	0.56%
2026-03-24	14.05	14.08	0.15	1.08%	13.73	14.11	564189	78586.38	0.49%
2026-03-23	14.17	13.93	-0.35	-2.45%	13.88	14.33	630877	88706.26	0.55%
2026-03-20	14.28	14.28	0.00	0.00%	14.20	14.45	558765	80093.61	0.49%
2026-03-19	14.30	14.28	-0.12	-0.83%	14.24	14.49	451761	64831.68	0.39%
2026-03-18	14.68	14.40	-0.23	-1.57%	14.33	14.70	627106	90485.53	0.55%
2026-03-17	14.62	14.63	-0.01	-0.07%	14.61	14.80	528525	77813.91	0.46%
2026-03-16	14.62	14.64	0.01	0.07%	14.53	14.82	694842	102067.27	0.60%
2026-03-13	14.36	14.63	0.23	1.60%	14.31	14.70	1093036	159560.75	0.95%
2026-03-12	14.27	14.40	0.11	0.77%	14.23	14.42	541553	77661.00	0.47%
2026-03-11	14.05	14.29	0.24	1.71%	14.04	14.32	632343	89961.95	0.55%
2026-03-10	14.00	14.05	0.10	0.72%	13.95	14.06	441442	61840.65	0.38%
2026-03-09	14.00	13.95	-0.21	-1.48%	13.88	14.02	596994	83224.69	0.52%
2026-03-06	14.10	14.16	0.02	0.14%	14.05	14.17	355862	50191.21	0.31%
2026-03-05	13.88	14.14	0.40	2.91%	13.87	14.22	665686	93590.63	0.58%
2026-03-04	13.99	13.74	-0.34	-2.41%	13.74	13.99	748129	103520.12	0.65%
2026-03-03	14.26	14.08	-0.20	-1.40%	14.08	14.39	623599	88576.85	0.54%
2026-03-02	14.19	14.28	-0.05	-0.35%	14.11	14.35	605897	86255.12	0.53%
2026-02-27	14.26	14.33	0.03	0.21%	14.26	14.36	397168	56866.88	0.35%
2026-02-26	14.42	14.30	-0.11	-0.76%	14.26	14.43	468733	67090.29	0.41%
2026-02-25	14.42	14.41	-0.01	-0.07%	14.38	14.60	741772	107397.34	0.65%
2026-02-24	14.40	14.42	0.10	0.70%	14.31	14.43	354609	51005.04	0.31%
2026-02-13	14.38	14.32	-0.08	-0.56%	14.31	14.44	391312	56256.57	0.34%
2026-02-12	14.49	14.40	-0.11	-0.76%	14.38	14.52	364309	52521.99	0.32%
2026-02-11	14.47	14.51	0.03	0.21%	14.46	14.55	335775	48727.97	0.29%
2026-02-10	14.51	14.48	-0.02	-0.14%	14.45	14.58	404334	58589.38	0.35%
2026-02-09	14.53	14.50	0.05	0.35%	14.45	14.54	409316	59310.34	0.36%
2026-02-06	14.42	14.45	-0.03	-0.21%	14.33	14.53	402586	58182.11	0.35%
2026-02-05	14.43	14.48	0.05	0.35%	14.38	14.53	550671	79708.64	0.48%
2026-02-04	14.21	14.43	0.17	1.19%	14.19	14.44	656509	94145.57	0.57%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58