国机汽车（600335）历史行情
以下为国机汽车近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 5.200 | 5.260 | 5.280 | 5.180 | 0.050 | 0.960% | 1,012.63万 | 0.53亿 | 0.681% |
| 2026-10-06 | 5.200 | 5.260 | 5.280 | 5.180 | 0.050 | 0.960% | 1,012.63万 | 0.53亿 | 0.681% |
| 2026-10-05 | 5.200 | 5.260 | 5.280 | 5.180 | 0.050 | 0.960% | 1,012.63万 | 0.53亿 | 0.681% |
| 2026-10-02 | 5.200 | 5.260 | 5.280 | 5.180 | 0.050 | 0.960% | 1,012.63万 | 0.53亿 | 0.681% |
| 2026-10-01 | 5.200 | 5.260 | 5.280 | 5.180 | 0.050 | 0.960% | 1,012.63万 | 0.53亿 | 0.681% |
| 2026-09-30 | 5.200 | 5.260 | 5.280 | 5.180 | 0.050 | 0.960% | 10.13万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.170 | 5.210 | 5.250 | 5.140 | 0.040 | 0.774% | 9.09万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.170 | 5.170 | 5.260 | 5.140 | 0.050 | 0.977% | 14.69万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.130 | 5.120 | 5.180 | 5.100 | -0.010 | -0.195% | 589.66万 | 0.30亿 | 0.396% |
| 2026-09-24 | 5.130 | 5.120 | 5.180 | 5.100 | -0.010 | -0.195% | 5.90万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.190 | 5.130 | 5.230 | 5.110 | -0.040 | -0.774% | 8.02万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.230 | 5.170 | 5.260 | 5.170 | -0.060 | -1.147% | 8.78万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.170 | 5.230 | 5.250 | 5.140 | 0.070 | 1.357% | 11.16万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.180 | 5.160 | 5.220 | 5.150 | -0.030 | -0.578% | 9.49万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.080 | 5.190 | 5.210 | 5.050 | 0.090 | 1.765% | 11.63万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.090 | 5.100 | 5.120 | 5.020 | 0.010 | 0.196% | 8.83万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.240 | 5.090 | 5.260 | 5.070 | -0.130 | -2.490% | 12.23万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.130 | 5.220 | 5.240 | 5.100 | 0.090 | 1.754% | 11.03万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.240 | 5.130 | 5.240 | 5.110 | -0.120 | -2.286% | 12.17万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.290 | 5.250 | 5.290 | 5.220 | -0.040 | -0.756% | 7.76万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.290 | 5.290 | 5.350 | 5.280 | -0.010 | -0.189% | 10.39万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.210 | 5.300 | 5.320 | 5.180 | 0.090 | 1.727% | 13.10万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.190 | 5.210 | 5.240 | 5.140 | 0.030 | 0.579% | 10.80万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.190 | 5.180 | 5.250 | 5.160 | 0.020 | 0.388% | 14.44万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.190 | 5.160 | 5.260 | 5.150 | -0.040 | -0.769% | 12.83万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.250 | 5.200 | 5.280 | 5.180 | -0.070 | -1.328% | 10.94万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.270 | 5.270 | 5.300 | 5.240 | 0.000 | 0.000% | 14.80万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.230 | 5.270 | 5.410 | 5.180 | 0.030 | 0.573% | 20.66万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.140 | 5.240 | 5.260 | 5.130 | 0.080 | 1.550% | 14.48万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.240 | 5.160 | 5.260 | 5.130 | -0.070 | -1.338% | 16.87万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.180 | 5.230 | 5.290 | 5.180 | 0.030 | 0.577% | 18.18万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.030 | 5.200 | 5.220 | 5.030 | 0.160 | 3.175% | 33.88万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.080 | 5.040 | 5.160 | 5.000 | -0.220 | -4.183% | 46.73万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.400 | 5.260 | 5.540 | 5.210 | 0.220 | 4.365% | 62.54万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.980 | 5.040 | 5.080 | 4.980 | 0.050 | 1.002% | 9.63万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.030 | 4.990 | 5.070 | 4.940 | -0.040 | -0.795% | 9.84万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.050 | 5.030 | 5.080 | 5.000 | -0.040 | -0.789% | 8.20万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.040 | 5.070 | 5.080 | 4.970 | 0.030 | 0.595% | 8.37万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.060 | 5.040 | 5.080 | 5.000 | 0.000 | 0.000% | 8.81万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.120 | 5.040 | 5.130 | 5.030 | -0.070 | -1.370% | 11.00万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.100 | 5.110 | 5.150 | 5.070 | -0.020 | -0.390% | 10.30万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.140 | 5.130 | 5.200 | 5.110 | -0.030 | -0.581% | 8.19万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.100 | 5.160 | 5.190 | 5.070 | 0.060 | 1.176% | 10.13万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.140 | 5.100 | 5.150 | 5.050 | -0.030 | -0.585% | 9.53万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.190 | 5.130 | 5.200 | 5.060 | -0.070 | -1.346% | 10.87万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.260 | 5.200 | 5.290 | 5.180 | -0.040 | -0.763% | 10.03万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.340 | 5.240 | 5.360 | 5.240 | -0.100 | -1.873% | 10.14万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.250 | 5.340 | 5.350 | 5.240 | 0.090 | 1.714% | 10.15万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.290 | 5.250 | 5.310 | 5.190 | -0.020 | -0.380% | 10.78万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.120 | 5.270 | 5.330 | 5.120 | 0.130 | 2.529% | 14.59万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.010 | 5.140 | 5.170 | 5.010 | 0.140 | 2.800% | 12.28万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.940 | 5.000 | 5.020 | 4.910 | 0.050 | 1.010% | 8.82万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.870 | 4.950 | 4.990 | 4.860 | 0.060 | 1.227% | 9.99万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.980 | 4.890 | 5.060 | 4.880 | -0.130 | -2.590% | 10.00万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.910 | 5.020 | 5.040 | 4.880 | 0.110 | 2.240% | 9.38万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.000 | 4.910 | 5.010 | 4.830 | -0.068 | -1.366% | 14.94万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.038 | 4.978 | 5.138 | 4.958 | -0.070 | -1.387% | 14.65万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.028 | 5.048 | 5.108 | 4.938 | 0.050 | 1.000% | 17.13万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.108 | 4.998 | 5.228 | 4.978 | -0.130 | -2.535% | 14.26万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.098 | 5.128 | 5.178 | 5.058 | 0.030 | 0.588% | 9.79万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.928 | 5.098 | 5.108 | 4.928 | 0.140 | 2.824% | 11.47万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.868 | 4.958 | 4.988 | 4.858 | 0.070 | 1.432% | 11.03万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.888 | 4.888 | 4.928 | 4.848 | 0.010 | 0.205% | 9.62万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.818 | 4.878 | 4.948 | 4.748 | 0.060 | 1.245% | 10.24万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.868 | 4.818 | 4.908 | 4.768 | -0.080 | -1.633% | 11.19万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.878 | 4.898 | 4.948 | 4.818 | 0.010 | 0.205% | 9.37万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.028 | 4.888 | 5.038 | 4.858 | -0.140 | -2.784% | 10.50万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.918 | 5.028 | 5.058 | 4.838 | 0.130 | 2.654% | 13.00万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.758 | 4.898 | 4.958 | 4.738 | 0.190 | 4.036% | 15.89万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.718 | 4.708 | 4.818 | 4.688 | 0.020 | 0.427% | 15.07万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.608 | 4.688 | 4.738 | 4.548 | 0.090 | 1.957% | 14.78万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.798 | 4.598 | 4.798 | 4.578 | -0.150 | -3.159% | 12.56万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.718 | 4.748 | 4.798 | 4.578 | 0.030 | 0.636% | 13.19万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.838 | 4.718 | 4.848 | 4.718 | -0.130 | -2.682% | 12.49万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.948 | 4.848 | 4.978 | 4.788 | -0.180 | -3.580% | 18.94万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.238 | 5.028 | 5.328 | 4.998 | -0.090 | -1.758% | 20.42万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.098 | 5.118 | 5.208 | 5.048 | 0.020 | 0.392% | 11.96万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.098 | 5.098 | 5.108 | 4.888 | 0.010 | 0.197% | 14.06万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.158 | 5.088 | 5.158 | 5.038 | -0.050 | -0.973% | 11.68万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.138 | 5.138 | 5.208 | 5.068 | -0.020 | -0.388% | 8.40万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.278 | 5.158 | 5.278 | 5.108 | -0.110 | -2.088% | 9.77万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.268 | 5.268 | 5.408 | 5.218 | 0.060 | 1.152% | 10.86万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.118 | 5.208 | 5.238 | 5.088 | 0.100 | 1.958% | 10.10万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.168 | 5.108 | 5.188 | 5.048 | -0.080 | -1.542% | 8.82万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.148 | 5.188 | 5.198 | 5.088 | -0.010 | -0.192% | 8.51万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.268 | 5.198 | 5.298 | 5.158 | -0.030 | -0.574% | 8.73万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.208 | 5.228 | 5.378 | 5.148 | -0.120 | -2.244% | 10.28万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.318 | 5.348 | 5.408 | 5.298 | 0.020 | 0.375% | 7.33万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.478 | 5.328 | 5.528 | 5.288 | -0.150 | -2.738% | 9.11万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.548 | 5.478 | 5.558 | 5.418 | -0.070 | -1.262% | 8.63万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.588 | 5.548 | 5.648 | 5.518 | -0.040 | -0.716% | 11.70万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.438 | 5.588 | 5.618 | 5.378 | 0.170 | 3.138% | 12.24万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.378 | 5.418 | 5.488 | 5.348 | 0.090 | 1.689% | 11.02万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.378 | 5.328 | 5.398 | 5.228 | -0.050 | -0.930% | 11.24万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.458 | 5.378 | 5.528 | 5.328 | -0.100 | -1.825% | 9.31万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.598 | 5.478 | 5.638 | 5.418 | -0.140 | -2.492% | 14.70万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.608 | 5.618 | 5.638 | 5.558 | 0.010 | 0.178% | 8.61万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.648 | 5.608 | 5.668 | 5.548 | -0.010 | -0.178% | 9.65万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.768 | 5.618 | 5.838 | 5.618 | -0.140 | -2.431% | 15.82万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.878 | 5.758 | 5.888 | 5.738 | -0.140 | -2.374% | 10.59万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.788 | 5.898 | 5.918 | 5.778 | 0.110 | 1.900% | 11.87万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.928 | 5.788 | 5.948 | 5.708 | -0.140 | -2.362% | 18.62万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.808 | 5.928 | 6.028 | 5.738 | 0.140 | 2.419% | 19.98万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.858 | 5.788 | 5.868 | 5.768 | -0.070 | -1.195% | 9.41万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.898 | 5.858 | 5.918 | 5.838 | -0.060 | -1.014% | 10.83万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.998 | 5.918 | 6.008 | 5.918 | -0.070 | -1.169% | 10.61万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.958 | 5.988 | 6.008 | 5.928 | 0.030 | 0.504% | 11.32万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.958 | 5.958 | 6.008 | 5.928 | 0.010 | 0.168% | 8.76万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.008 | 5.948 | 6.008 | 5.938 | -0.020 | -0.335% | 11.33万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.998 | 5.968 | 6.018 | 5.948 | -0.020 | -0.334% | 12.01万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.918 | 5.988 | 5.998 | 5.888 | 0.070 | 1.183% | 10.60万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.828 | 5.918 | 5.938 | 5.828 | 0.060 | 1.024% | 9.14万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.838 | 5.858 | 5.898 | 5.818 | 0.000 | 0.000% | 10.52万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.958 | 5.858 | 5.958 | 5.808 | -0.110 | -1.843% | 14.29万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.848 | 5.968 | 5.978 | 5.778 | 0.050 | 0.845% | 13.74万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.938 | 5.918 | 5.948 | 5.868 | -0.030 | -0.504% | 9.03万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.968 | 5.948 | 5.978 | 5.938 | -0.030 | -0.502% | 7.51万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.008 | 5.978 | 6.028 | 5.948 | -0.050 | -0.829% | 7.87万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.968 | 6.028 | 6.028 | 5.958 | 0.040 | 0.668% | 8.99万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.008 | 5.988 | 6.008 | 5.948 | -0.010 | -0.167% | 7.16万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.968 | 5.998 | 6.038 | 5.948 | 0.040 | 0.671% | 9.60万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.988 | 5.958 | 6.018 | 5.948 | -0.010 | -0.168% | 7.08万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.958 | 5.968 | 5.998 | 5.908 | 0.000 | 0.000% | 8.28万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.958 | 5.968 | 5.988 | 5.908 | -0.020 | -0.334% | 8.38万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.918 | 5.988 | 6.038 | 5.908 | 0.000 | 0.000% | 8.13万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.928 | 5.898 | 5.958 | 5.878 | 0.000 | 0.000% | 8.30万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.918 | 5.968 | 5.968 | 5.888 | 0.000 | 0.000% | 11.20万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.788 | 5.808 | 5.828 | 5.758 | 0.000 | 0.000% | 6.10万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.858 | 5.798 | 5.868 | 5.738 | 0.000 | 0.000% | 8.79万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.908 | 5.858 | 5.958 | 5.818 | 0.000 | 0.000% | 8.46万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.958 | 5.928 | 5.978 | 5.888 | 0.000 | 0.000% | 10.49万 | 0.00亿 | 0.000% |