证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

上海汽车(600104)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-24 25.50 25.59 24.11 24.33 258191 6455320 -1.16 -4.55%
2009-11-23 25.15 25.50 24.85 25.49 163236 4111224 0.47 1.88%
2009-11-20 25.00 25.50 24.81 25.02 154077 3882165 -0.14 -0.56%
2009-11-19 25.56 25.56 24.80 25.16 205768 5157847 -0.38 -1.49%
2009-11-18 25.80 25.89 25.35 25.54 110755 2830863 -0.05 -0.20%
2009-11-17 25.99 26.14 25.38 25.59 187237 4798321 -0.55 -2.10%
2009-11-16 25.35 26.56 25.34 26.14 223650 5822126 1.05 4.18%
2009-11-13 24.88 25.13 24.25 25.09 145276 3578899 0.18 0.72%
2009-11-12 25.22 25.42 24.88 24.91 128475 3219057 -0.30 -1.19%
2009-11-11 25.29 25.66 25.01 25.21 132878 3359280 -0.06 -0.24%
2009-11-10 25.00 25.79 24.68 25.27 182224 4592516 0.35 1.40%
2009-11-09 24.90 25.33 24.76 24.92 147745 3696805 0.18 0.73%
2009-11-06 24.73 25.12 24.45 24.74 167775 4171740 0.10 0.41%
2009-11-05 24.13 24.65 23.90 24.64 133589 3232551 0.54 2.24%
2009-11-04 24.30 24.65 24.00 24.10 177600 4325613 -0.30 -1.23%
2009-11-03 24.69 25.00 24.00 24.40 228237 5614029 -0.28 -1.14%
2009-11-02 22.90 24.73 22.75 24.68 298353 7150113 1.46 6.29%
2009-10-30 22.55 23.35 22.55 23.22 259360 5992159 0.87 3.89%
2009-10-29 21.75 22.99 21.45 22.35 311707 6982094 0.35 1.59%
2009-10-28 21.60 22.02 21.30 22.00 143067 3094711 0.29 1.34%
2009-10-27 21.70 22.36 21.31 21.71 229156 5042412 -0.18 -0.82%
2009-10-26 21.20 21.95 21.00 21.89 161506 3487747 0.67 3.16%
2009-10-23 20.82 21.55 20.82 21.22 157397 3336806 0.38 1.82%
2009-10-22 21.21 21.45 20.71 20.84 114838 2408775 -0.37 -1.74%
2009-10-21 21.98 21.98 21.18 21.21 163729 3529500 -0.79 -3.59%
2009-10-20 21.88 22.03 21.46 22.00 174647 3804842 0.20 0.92%
2009-10-19 21.02 21.85 20.90 21.80 184775 3993357 0.76 3.61%
2009-10-16 21.29 21.31 20.79 21.04 112088 2355934 -0.17 -0.80%
2009-10-15 20.88 21.30 20.38 21.21 212530 4417677 0.53 2.56%
2009-10-14 21.30 21.60 20.60 20.68 218410 4594253 -0.48 -2.27%
2009-10-13 20.83 21.24 20.70 21.16 118299 2477677 0.54 2.62%
2009-10-12 20.66 21.35 20.45 20.62 158382 3323850 0.21 1.03%
2009-10-09 20.20 20.80 20.20 20.41 95049 1944576 0.66 3.34%
2009-09-30 19.36 19.98 19.36 19.75 102135 2017356 0.61 3.19%
2009-09-29 18.83 19.36 18.78 19.14 101296 1933312 0.30 1.59%
2009-09-28 19.37 19.88 18.63 18.84 122898 2375089 -0.55 -2.84%
2009-09-25 19.81 20.30 19.25 19.39 105754 2086449 -0.37 -1.87%
2009-09-24 20.10 20.52 19.51 19.76 152743 3047184 -0.54 -2.66%
N 2009-09-23 20.80 21.50 19.98 20.30 192419 3984871 -0.86 -4.06%
2009-09-22 20.84 21.88 20.60 21.16 342278 7340313 0.34 1.63%
2009-09-21 19.35 20.85 19.30 20.82 224251 4501606 1.16 5.90%
2009-09-18 20.00 20.50 19.62 19.66 234468 4718497 -0.34 -1.70%
N 2009-09-17 19.62 20.08 19.12 20.00 214366 4217018 0.38 1.94%
2009-09-16 19.95 20.19 19.50 19.62 145306 2868628 -0.39 -1.95%
2009-09-15 19.90 20.18 19.68 20.01 153566 3055901 0.03 0.15%
2009-09-14 19.86 20.18 19.50 19.98 177251 3512977 0.31 1.58%
2009-09-11 19.50 20.10 19.40 19.67 166195 3293405 0.16 0.82%
2009-09-10 20.28 20.45 19.50 19.51 190867 3791301 -0.86 -4.22%
N 2009-09-09 20.40 21.00 20.07 20.37 378515 7760597 0.22 1.09%
N 2009-09-08 18.85 20.20 18.70 20.15 385429 7610129 1.07 5.61%
2009-09-07 19.42 19.78 18.90 19.08 347912 6735706 -0.28 -1.45%
N 2009-09-04 18.45 19.46 18.28 19.36 320362 6091556 0.81 4.37%
N 2009-09-03 17.34 18.88 17.30 18.55 266413 4873595 1.17 6.73%
2009-09-02 16.77 17.76 16.60 17.38 150449 2624177 0.48 2.84%
2009-09-01 16.51 17.45 16.11 16.90 211573 3581471 0.44 2.67%
N 2009-08-31 17.50 17.55 16.09 16.46 192784 3262845 -1.42 -7.94%
N 2009-08-28 18.13 18.39 17.50 17.88 147357 2630400 -0.40 -2.19%
N 2009-08-27 18.55 18.65 17.80 18.28 219196 4008704 -0.38 -2.04%
N 2009-08-26 17.02 18.85 16.92 18.66 277858 5076193 1.47 8.55%
2009-08-25 16.85 17.40 16.46 17.19 281750 4765457 0.25 1.48%
2009-08-24 16.36 17.07 16.20 16.94 151827 2534658 0.68 4.18%
N 2009-08-21 15.72 16.66 15.50 16.26 192710 3144600 0.48 3.04%
N 2009-08-20 14.51 15.79 14.51 15.78 194644 2974840 1.02 6.91%
N 2009-08-19 15.90 16.05 14.31 14.76 174353 2675141 -1.12 -7.05%
2009-08-18 15.65 16.35 15.10 15.88 229262 3630706 -0.12 -0.75%
N 2009-08-17 17.18 17.65 15.71 16.00 282171 4593560 -1.46 -8.36%
2009-08-14 17.31 17.78 17.28 17.46 211742 3700143 0.16 0.93%
2009-08-13 16.94 17.33 16.66 17.30 165203 2827097 0.35 2.06%
N 2009-08-12 17.59 18.14 16.90 16.95 235245 4117190 -0.66 -3.75%
N 2009-08-11 17.40 17.79 17.20 17.61 149099 2610748 0.38 2.21%
2009-08-10 17.55 17.77 16.80 17.23 206272 3559578 -0.04 -0.23%
N 2009-08-07 18.19 18.56 17.11 17.27 224250 3984909 -1.02 -5.58%
2009-08-06 18.51 18.79 18.19 18.29 222640 4101846 -0.60 -3.18%
2009-08-05 18.92 19.33 18.63 18.89 243540 4629750 -0.02 -0.11%
2009-08-04 18.95 19.03 18.35 18.91 393116 7306755 -0.16 -0.84%
N 2009-08-03 19.41 19.48 18.75 19.07 313139 5964693 -0.32 -1.65%
2009-07-31 19.23 19.40 18.58 19.39 348108 6599710 0.19 0.99%
2009-07-30 18.80 19.46 18.50 19.20 355716 6774549 0.40 2.13%
2009-07-29 18.80 19.69 16.91 18.80 395259 7524593 0.03 0.16%
2009-07-28 18.94 18.95 18.32 18.77 176159 3276200 -0.12 -0.64%
N 2009-07-27 18.77 19.31 18.65 18.89 143730 2724209 0.13 0.69%
N 2009-07-24 18.93 19.05 18.54 18.76 133682 2514950 -0.19 -1.00%
2009-07-23 18.64 19.10 18.41 18.95 155155 2924125 0.33 1.77%
2009-07-22 18.30 19.03 18.20 18.62 199093 3744280 0.30 1.64%
2009-07-21 19.00 19.02 18.21 18.32 170553 3175205 -0.81 -4.23%
N 2009-07-20 18.56 19.42 18.08 19.13 324272 6053021 0.56 3.02%
N 2009-07-17 18.85 19.10 18.43 18.57 175324 3269247 -0.40 -2.11%
2009-07-16 19.55 19.85 18.95 18.97 244444 4692081 -0.60 -3.07%
2009-07-15 19.00 20.05 19.00 19.57 250123 4928831 0.61 3.22%
N 2009-07-14 18.49 19.11 18.49 18.96 162656 3075402 0.43 2.32%
2009-07-13 18.69 19.36 18.45 18.53 216328 4088388 -0.27 -1.44%
2009-07-10 19.10 19.27 18.58 18.80 266738 5024080 -0.19 -1.00%
N 2009-07-09 17.45 19.18 17.39 18.99 346196 6342156 1.50 8.58%
2009-07-08 17.15 17.81 16.93 17.49 330760 5777856 0.30 1.75%
N 2009-07-07 16.38 17.49 16.00 17.19 322624 5422915 0.81 4.95%
2009-07-06 16.10 16.58 15.71 16.38 255741 4142376 0.39 2.44%
2009-07-03 15.18 16.22 15.12 15.99 328073 5199743 0.68 4.44%
2009-07-02 15.04 15.41 14.90 15.31 193764 2944108 0.25 1.66%
2009-07-01 15.00 15.32 14.51 15.06 217585 3235940 0.11 0.74%
2009-06-30 15.52 15.52 14.88 14.95 192107 2888282 -0.64 -4.11%
2009-06-29 15.42 15.65 15.21 15.59 203723 3135602 0.17 1.10%
N 2009-06-26 15.63 15.82 15.40 15.42 142724 2221890 -0.17 -1.09%
2009-06-25 15.61 15.75 15.29 15.59 321347 4990924 0.01 0.06%
2009-06-24 14.54 15.60 14.54 15.58 482401 7340284 1.05 7.23%
2009-06-23 13.95 14.78 13.85 14.53 256179 3707104 0.39 2.76%
N 2009-06-22 14.18 14.29 14.02 14.14 116717 1653571 -0.05 -0.35%
N 2009-06-19 14.20 14.33 13.98 14.19 129299 1828725 0.00 0.00%
N 2009-06-18 14.33 14.43 14.08 14.19 184375 2618368 -0.10 -0.70%
2009-06-17 13.85 14.40 13.81 14.29 216918 3079880 0.43 3.10%
N 2009-06-16 13.94 14.00 13.72 13.86 105346 1457620 -0.10 -0.72%
2009-06-15 13.75 14.03 13.75 13.96 103136 1436451 0.21 1.53%
N 2009-06-12 13.85 14.02 13.71 13.75 146894 2039664 -0.10 -0.72%
N 2009-06-11 14.20 14.26 13.79 13.85 169102 2359464 -0.29 -2.05%
N 2009-06-10 14.00 14.27 13.80 14.14 305750 4306450 0.36 2.61%
2009-06-08 14.08 14.09 13.49 13.78 341861 4689620 -0.31 -2.20%
2009-06-05 14.64 14.64 13.98 14.09 416211 5884307 -0.55 -3.76%
2009-06-04 15.15 15.49 14.40 14.64 264384 3895911 -0.44 -2.92%
N 2009-06-03 14.99 15.35 14.98 15.08 157406 2380735 -0.04 -0.27%
N 2009-06-02 15.10 15.32 14.90 15.12 193560 2926072 0.06 0.40%
2009-06-01 14.64 15.12 14.61 15.06 352558 5268800 0.46 3.15%
N 2009-05-27 14.18 14.68 14.05 14.60 222759 3199529 0.47 3.33%
2009-05-26 14.28 14.60 14.12 14.13 175032 2509333 -0.15 -1.05%
2009-05-25 13.90 14.49 13.85 14.28 162102 2290102 -0.09 -0.63%