上汽集团(600104)股票信息
| 股票代码 | 600104 |
| 股票名称 | 上汽集团 |
| 最新价/元 | 13.92 |
| 涨跌额/元 | 0.33 |
| 涨跌幅/% | 2.43 |
| 买入/元 | 13.91 |
| 卖出/元 | 13.92 |
| 昨收/元 | 13.59 |
| 今开/元 | 13.62 |
| 最高/元 | 14.17 |
| 最低/元 | 13.52 |
| 成交量/手 | 546639.06 |
| 成交额/万 | 76066.56 |
| 股净值/元 | 11.35 |
| 市净率 | 0.56 |
| 总市值/万 | 16112816.83 |
| 流通值/万 | 16112816.83 |
| 换手率/% | 0.47 |
| 入市日期 | 1997-11-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
上汽集团(600104)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 13.62 | 13.92 | 0.33 | 2.43 | 546639.06 | 76066.56 | 0.47 |
| 2024-10-09 | 14.70 | 13.59 | -1.32 | -8.85 | 693003.93 | 97714.09 | 0.60 |
| 2024-10-08 | 16.00 | 14.91 | 0.28 | 1.91 | 1016119.80 | 154391.35 | 0.88 |
| 2024-09-30 | 13.90 | 14.63 | 1.06 | 7.81 | 781918.66 | 112158.13 | 0.68 |
| 2024-09-27 | 13.37 | 13.57 | 0.35 | 2.65 | 243067.30 | 32665.89 | 0.21 |
| 2024-09-26 | 12.55 | 13.22 | 0.66 | 5.26 | 362191.19 | 46751.40 | 0.31 |
| 2024-09-25 | 12.45 | 12.56 | 0.33 | 2.70 | 352917.60 | 44677.96 | 0.30 |
| 2024-09-24 | 11.97 | 12.23 | 0.34 | 2.86 | 271005.84 | 32655.71 | 0.23 |
| 2024-09-23 | 11.80 | 11.89 | 0.03 | 0.25 | 101206.12 | 12023.29 | 0.09 |
| 2024-09-20 | 11.84 | 11.86 | 0.03 | 0.25 | 224153.68 | 26524.01 | 0.19 |
| 2024-09-19 | 11.80 | 11.83 | 0.05 | 0.42 | 158274.96 | 18688.68 | 0.14 |
| 2024-09-18 | 11.55 | 11.78 | 0.23 | 1.99 | 161656.19 | 18886.14 | 0.14 |
| 2024-09-13 | 11.67 | 11.55 | -0.12 | -1.03 | 177800.15 | 20599.98 | 0.15 |
| 2024-09-12 | 11.82 | 11.67 | -0.15 | -1.27 | 162800.74 | 19089.70 | 0.14 |
| 2024-09-11 | 11.80 | 11.82 | 0.03 | 0.25 | 170067.58 | 20100.05 | 0.15 |
| 2024-09-10 | 12.15 | 11.79 | -0.35 | -2.88 | 229615.02 | 27251.52 | 0.20 |
| 2024-09-09 | 12.27 | 12.14 | -0.14 | -1.14 | 148389.00 | 18060.99 | 0.13 |
| 2024-09-06 | 12.16 | 12.28 | 0.13 | 1.07 | 202862.81 | 25068.64 | 0.18 |
| 2024-09-05 | 12.09 | 12.15 | 0.06 | 0.50 | 156536.77 | 18989.11 | 0.14 |
| 2024-09-04 | 12.12 | 12.09 | -0.14 | -1.15 | 139924.50 | 16955.10 | 0.12 |
| 2024-09-03 | 12.13 | 12.23 | 0.06 | 0.49 | 174345.31 | 21195.66 | 0.15 |
| 2024-09-02 | 12.48 | 12.17 | -0.39 | -3.11 | 242642.36 | 29804.11 | 0.21 |
| 2024-08-30 | 12.49 | 12.56 | 0.01 | 0.08 | 290421.15 | 36410.78 | 0.25 |
| 2024-08-29 | 12.59 | 12.55 | 0.00 | 0.00 | 133476.41 | 16782.96 | 0.12 |
| 2024-08-28 | 12.79 | 12.55 | -0.21 | -1.65 | 151127.90 | 19025.42 | 0.13 |
| 2024-08-27 | 12.85 | 12.76 | -0.12 | -0.93 | 102928.50 | 13150.06 | 0.09 |
| 2024-08-26 | 13.02 | 12.88 | -0.12 | -0.92 | 148435.00 | 19187.08 | 0.13 |
| 2024-08-23 | 12.68 | 13.00 | 0.33 | 2.61 | 166391.02 | 21466.93 | 0.14 |
| 2024-08-22 | 12.80 | 12.67 | -0.17 | -1.32 | 173978.28 | 22108.11 | 0.15 |
| 2024-08-21 | 12.83 | 12.84 | -0.04 | -0.31 | 142860.23 | 18316.91 | 0.12 |
| 2024-08-20 | 13.11 | 12.88 | -0.21 | -1.60 | 195728.67 | 25273.19 | 0.17 |
| 2024-08-19 | 13.14 | 13.09 | 0.01 | 0.08 | 225862.29 | 29775.95 | 0.20 |
| 2024-08-16 | 13.18 | 13.08 | -0.01 | -0.08 | 206308.45 | 27121.40 | 0.18 |
| 2024-08-15 | 13.33 | 13.46 | 0.13 | 0.98 | 192793.01 | 25874.24 | 0.17 |
| 2024-08-14 | 13.62 | 13.33 | -0.32 | -2.34 | 191710.32 | 25755.17 | 0.17 |
| 2024-08-13 | 13.73 | 13.65 | -0.09 | -0.66 | 125778.87 | 17143.58 | 0.11 |
| 2024-08-12 | 13.85 | 13.74 | -0.12 | -0.87 | 107813.84 | 14801.04 | 0.09 |
| 2024-08-09 | 14.12 | 13.86 | -0.22 | -1.56 | 136410.71 | 19077.70 | 0.12 |
| 2024-08-08 | 14.15 | 14.08 | -0.10 | -0.71 | 106135.00 | 15014.69 | 0.09 |
| 2024-08-07 | 14.34 | 14.18 | -0.07 | -0.49 | 104727.90 | 14925.90 | 0.09 |
| 2024-08-06 | 14.55 | 14.25 | -0.27 | -1.86 | 200073.92 | 28620.63 | 0.17 |
| 2024-08-05 | 14.60 | 14.52 | -0.03 | -0.21 | 176499.60 | 25784.14 | 0.15 |
| 2024-08-02 | 14.65 | 14.55 | -0.18 | -1.22 | 129453.35 | 18886.04 | 0.11 |
| 2024-08-01 | 14.68 | 14.73 | 0.05 | 0.34 | 147068.88 | 21650.33 | 0.13 |
| 2024-07-31 | 14.45 | 14.68 | 0.23 | 1.59 | 197299.03 | 28895.56 | 0.17 |
| 2024-07-30 | 14.70 | 14.45 | -0.15 | -1.03 | 176820.02 | 25534.23 | 0.15 |
| 2024-07-29 | 14.49 | 14.60 | 0.17 | 1.18 | 151599.63 | 22196.97 | 0.13 |
| 2024-07-26 | 14.57 | 14.43 | -0.07 | -0.48 | 168433.63 | 24354.58 | 0.15 |
| 2024-07-25 | 14.50 | 14.50 | 0.01 | 0.07 | 141745.83 | 20565.03 | 0.12 |
| 2024-07-24 | 14.63 | 14.49 | -0.20 | -1.36 | 190355.16 | 27716.93 | 0.16 |
| 2024-07-23 | 14.85 | 14.69 | -0.22 | -1.48 | 245714.69 | 36499.26 | 0.21 |
| 2024-07-22 | 14.83 | 14.91 | 0.04 | 0.27 | 265023.56 | 39307.91 | 0.23 |
| 2024-07-19 | 14.80 | 14.87 | 0.10 | 0.68 | 308779.07 | 45881.97 | 0.27 |
| 2024-07-18 | 14.75 | 14.77 | -0.04 | -0.27 | 322151.88 | 47463.19 | 0.28 |
| 2024-07-17 | 14.89 | 14.81 | 0.29 | 2.00 | 519530.01 | 76252.91 | 0.45 |
| 2024-07-16 | 14.30 | 14.52 | 0.29 | 2.04 | 240471.17 | 34704.56 | 0.21 |
| 2024-07-15 | 14.18 | 14.23 | 0.03 | 0.21 | 161685.28 | 23082.11 | 0.14 |
| 2024-07-12 | 14.02 | 14.20 | 0.18 | 1.28 | 160487.43 | 22698.04 | 0.14 |
| 2024-07-11 | 13.87 | 14.02 | 0.20 | 1.45 | 157841.91 | 22080.81 | 0.14 |
| 2024-07-10 | 13.40 | 13.82 | 0.32 | 2.37 | 174562.35 | 23949.52 | 0.15 |
| 2024-07-09 | 13.37 | 13.50 | 0.12 | 0.90 | 136996.69 | 18288.94 | 0.12 |
| 2024-07-08 | 13.57 | 13.38 | -0.24 | -1.76 | 155432.02 | 20889.36 | 0.13 |
| 2024-07-05 | 13.67 | 13.62 | -0.08 | -0.58 | 130083.54 | 17720.57 | 0.11 |
| 2024-07-04 | 13.78 | 13.70 | -0.07 | -0.51 | 116898.17 | 16069.18 | 0.10 |
| 2024-07-03 | 13.75 | 13.77 | 0.02 | 0.15 | 91115.90 | 12554.18 | 0.08 |
| 2024-07-02 | 13.85 | 13.75 | -0.11 | -0.79 | 119380.41 | 16489.34 | 0.10 |
| 2024-07-01 | 13.83 | 13.86 | 0.00 | 0.00 | 106231.30 | 14687.20 | 0.09 |
| 2024-06-28 | 13.81 | 13.86 | 0.07 | 0.51 | 125042.01 | 17383.74 | 0.11 |
| 2024-06-27 | 13.90 | 13.79 | -0.15 | -1.08 | 127899.01 | 17659.42 | 0.11 |
| 2024-06-26 | 13.96 | 13.94 | -0.02 | -0.14 | 123859.78 | 17210.15 | 0.11 |
| 2024-06-25 | 14.05 | 13.96 | -0.04 | -0.29 | 151718.84 | 21304.59 | 0.13 |
| 2024-06-24 | 14.10 | 14.00 | -0.05 | -0.36 | 152768.50 | 21409.61 | 0.13 |
| 2024-06-21 | 13.99 | 14.05 | 0.03 | 0.21 | 136256.90 | 19153.59 | 0.12 |
| 2024-06-20 | 14.16 | 14.02 | -0.14 | -0.99 | 116322.29 | 16366.82 | 0.10 |
| 2024-06-19 | 14.34 | 14.16 | -0.20 | -1.39 | 126802.61 | 18032.90 | 0.11 |
| 2024-06-18 | 14.35 | 14.36 | 0.04 | 0.28 | 188864.88 | 27098.76 | 0.16 |
| 2024-06-17 | 14.25 | 14.32 | 0.02 | 0.14 | 264237.34 | 38077.12 | 0.23 |
| 2024-06-14 | 13.90 | 14.30 | 0.33 | 2.36 | 281775.48 | 40009.14 | 0.24 |
| 2024-06-13 | 14.05 | 13.97 | -0.22 | -1.55 | 257742.53 | 35839.49 | 0.22 |
| 2024-06-12 | 14.10 | 14.19 | 0.09 | 0.64 | 170721.03 | 24156.89 | 0.15 |
| 2024-06-11 | 14.10 | 14.10 | -0.01 | -0.07 | 241933.13 | 33896.84 | 0.21 |
| 2024-06-07 | 14.17 | 14.11 | -0.03 | -0.21 | 131377.40 | 18556.74 | 0.11 |
| 2024-06-06 | 14.17 | 14.14 | -0.03 | -0.21 | 145577.95 | 20587.17 | 0.13 |
| 2024-06-05 | 14.28 | 14.17 | -0.09 | -0.63 | 160673.02 | 22900.56 | 0.14 |
| 2024-06-04 | 14.32 | 14.26 | -0.14 | -0.97 | 207389.06 | 29596.59 | 0.18 |
| 2024-06-03 | 14.16 | 14.40 | 0.33 | 2.35 | 359923.08 | 51640.93 | 0.31 |
| 2024-05-31 | 14.23 | 14.07 | -0.16 | -1.12 | 201543.58 | 28559.52 | 0.17 |
| 2024-05-30 | 14.17 | 14.23 | 0.10 | 0.71 | 163395.94 | 23283.07 | 0.14 |
| 2024-05-29 | 14.07 | 14.13 | 0.04 | 0.28 | 119908.81 | 16934.68 | 0.10 |
| 2024-05-28 | 14.34 | 14.09 | -0.29 | -2.02 | 188634.89 | 26708.88 | 0.16 |
| 2024-05-27 | 14.29 | 14.38 | 0.19 | 1.34 | 204359.66 | 29380.93 | 0.18 |
| 2024-05-24 | 14.16 | 14.19 | 0.01 | 0.07 | 153361.66 | 21781.00 | 0.13 |
| 2024-05-23 | 14.45 | 14.18 | -0.25 | -1.73 | 276010.41 | 39194.98 | 0.24 |
| 2024-05-22 | 14.45 | 14.43 | -0.04 | -0.28 | 132759.17 | 19165.61 | 0.11 |
| 2024-05-21 | 14.43 | 14.47 | 0.05 | 0.35 | 146621.11 | 21139.49 | 0.13 |
| 2024-05-20 | 14.50 | 14.42 | -0.10 | -0.69 | 186151.09 | 26905.53 | 0.16 |
| 2024-05-17 | 14.40 | 14.52 | 0.12 | 0.83 | 195060.34 | 28147.24 | 0.17 |
| 2024-05-16 | 14.48 | 14.40 | -0.06 | -0.42 | 201422.52 | 29028.45 | 0.17 |
| 2024-05-15 | 14.59 | 14.46 | -0.14 | -0.96 | 136917.15 | 19815.40 | 0.12 |
| 2024-05-14 | 14.62 | 14.60 | 0.00 | 0.00 | 186537.66 | 27286.92 | 0.16 |
日K线
周K线
月K线
