上汽集团
SH600104 前复权 MAIN
10.88
+0.17
(+1.59%)
今开
10.71
最高
10.95
最低
10.67
昨收
10.71
振幅
2.61%
成交量
4,066.8万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
10.79
MA10
10.97
MA20
10.94
MA60
10.49
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.71 | 10.95 | 10.67 | 10.88 | 4,067万 |
| 2 | 2026-09-29 | 10.76 | 10.84 | 10.67 | 10.71 | 3,234万 |
| 3 | 2026-09-28 | 10.70 | 10.90 | 10.69 | 10.77 | 3,737万 |
| 4 | 2026-09-24 | 10.83 | 10.93 | 10.71 | 10.72 | 3,241万 |
| 5 | 2026-09-23 | 11.05 | 11.06 | 10.87 | 10.87 | 3,918万 |
| 6 | 2026-09-22 | 11.08 | 11.10 | 11.01 | 11.07 | 3,047万 |
| 7 | 2026-09-21 | 11.10 | 11.10 | 11.01 | 11.06 | 3,352万 |
| 8 | 2026-09-18 | 11.16 | 11.22 | 11.04 | 11.10 | 4,697万 |
| 9 | 2026-09-17 | 11.25 | 11.35 | 11.15 | 11.19 | 4,693万 |
| 10 | 2026-09-16 | 11.30 | 11.37 | 11.06 | 11.30 | 6,931万 |
| 11 | 2026-09-15 | 11.60 | 11.73 | 11.30 | 11.33 | 9,221万 |
| 12 | 2026-09-14 | 11.73 | 11.89 | 11.63 | 11.63 | 11,585万 |