广汽集团（601238）历史行情
以下为广汽集团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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 4.990 | 4.960 | 5.020 | 4.940 | -0.050 | -0.998% | 1,276.12万 | 0.63亿 | 0.173% |
| 2026-10-19 | 4.960 | 5.010 | 5.050 | 4.940 | 0.020 | 0.401% | 21.51万 | 0.00亿 | 0.000% |
| 2026-10-16 | 4.930 | 4.990 | 5.000 | 4.930 | 0.070 | 1.423% | 29.90万 | 0.00亿 | 0.000% |
| 2026-10-15 | 4.890 | 4.920 | 4.960 | 4.880 | -0.090 | -1.796% | 34.38万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.100 | 5.010 | 5.120 | 5.010 | -0.120 | -2.339% | 37.85万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.100 | 5.130 | 5.180 | 5.070 | -0.040 | -0.774% | 40.78万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.210 | 5.170 | 5.240 | 5.140 | -0.100 | -1.898% | 46.59万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.300 | 5.270 | 5.300 | 5.150 | -0.090 | -1.679% | 77.82万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.680 | 5.360 | 5.690 | 5.300 | -0.480 | -8.219% | 131.47万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.160 | 5.840 | 6.160 | 5.770 | 0.240 | 4.286% | 19,946.68万 | 11.89亿 | 2.701% |
| 2026-10-06 | 6.160 | 5.840 | 6.160 | 5.770 | 0.240 | 4.286% | 19,946.68万 | 11.89亿 | 2.701% |
| 2026-10-05 | 6.160 | 5.840 | 6.160 | 5.770 | 0.240 | 4.286% | 19,946.68万 | 11.89亿 | 2.701% |
| 2026-10-02 | 6.160 | 5.840 | 6.160 | 5.770 | 0.240 | 4.286% | 19,946.68万 | 11.89亿 | 2.701% |
| 2026-10-01 | 6.160 | 5.840 | 6.160 | 5.770 | 0.240 | 4.286% | 19,946.68万 | 11.89亿 | 2.701% |
| 2026-09-30 | 6.160 | 5.840 | 6.160 | 5.770 | 0.240 | 4.286% | 199.47万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.600 | 5.600 | 5.600 | 5.600 | 0.510 | 10.020% | 8.14万 | 0.00亿 | 0.000% |
| 2026-09-28 | 0.000 | 5.090 | 0.000 | 0.000 | 0.000 | 0.000% | 0.00万 | 0.00亿 | 0.000% |
| 2026-09-27 | 0.000 | 5.090 | 0.000 | 0.000 | 0.000 | 0.000% | 0.00万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.110 | 5.090 | 5.120 | 5.030 | -0.050 | -0.973% | 27.27万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.160 | 5.140 | 5.180 | 5.080 | -0.040 | -0.772% | 22.67万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.200 | 5.180 | 5.210 | 5.150 | -0.020 | -0.385% | 18.34万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.130 | 5.200 | 5.220 | 5.130 | 0.060 | 1.167% | 20.98万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.170 | 5.140 | 5.190 | 5.120 | -0.030 | -0.580% | 20.05万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.140 | 5.170 | 5.280 | 5.130 | 0.050 | 0.977% | 36.17万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.130 | 5.120 | 5.170 | 5.100 | 0.000 | 0.000% | 20.13万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.220 | 5.120 | 5.240 | 5.120 | -0.120 | -2.290% | 27.62万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.180 | 5.240 | 5.290 | 5.150 | 0.020 | 0.383% | 36.46万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.320 | 5.220 | 5.320 | 5.170 | -0.140 | -2.612% | 73.26万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.150 | 5.360 | 5.480 | 5.140 | 0.190 | 3.675% | 51.93万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.250 | 5.170 | 5.250 | 5.140 | -0.080 | -1.524% | 24.19万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.200 | 5.250 | 5.380 | 5.200 | 0.010 | 0.191% | 30.64万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.100 | 5.240 | 5.240 | 5.060 | 0.120 | 2.344% | 34.80万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.110 | 5.120 | 5.300 | 5.080 | 0.010 | 0.196% | 34.44万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.310 | 5.110 | 5.340 | 5.080 | -0.300 | -5.545% | 60.96万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.010 | 5.410 | 5.480 | 5.010 | 0.400 | 7.984% | 70.93万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.100 | 5.010 | 5.120 | 5.000 | -0.090 | -1.765% | 20.29万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.110 | 5.100 | 5.140 | 5.070 | -0.040 | -0.778% | 18.76万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.090 | 5.140 | 5.150 | 5.050 | 0.030 | 0.587% | 17.33万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.150 | 5.110 | 5.170 | 5.110 | -0.040 | -0.777% | 15.92万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.300 | 5.150 | 5.300 | 5.140 | -0.150 | -2.830% | 26.14万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.220 | 5.300 | 5.310 | 5.180 | 0.070 | 1.338% | 21.88万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.320 | 5.230 | 5.340 | 5.220 | -0.100 | -1.876% | 25.80万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.240 | 5.330 | 5.390 | 5.220 | 0.080 | 1.524% | 27.51万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.250 | 5.250 | 5.280 | 5.170 | -0.010 | -0.190% | 28.59万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.330 | 5.260 | 5.370 | 5.230 | -0.090 | -1.682% | 24.10万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.450 | 5.350 | 5.450 | 5.330 | -0.050 | -0.926% | 26.68万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.540 | 5.400 | 5.560 | 5.390 | -0.170 | -3.052% | 32.29万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.540 | 5.570 | 5.580 | 5.450 | 0.050 | 0.906% | 31.60万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.460 | 5.520 | 5.530 | 5.410 | 0.010 | 0.181% | 31.34万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.360 | 5.510 | 5.550 | 5.320 | 0.140 | 2.607% | 39.70万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.200 | 5.370 | 5.440 | 5.180 | 0.170 | 3.269% | 48.12万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.110 | 5.200 | 5.220 | 5.090 | 0.060 | 1.167% | 22.28万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.090 | 5.140 | 5.190 | 5.080 | 0.040 | 0.784% | 21.52万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.220 | 5.100 | 5.270 | 5.100 | -0.170 | -3.226% | 19.83万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.120 | 5.270 | 5.300 | 5.090 | 0.150 | 2.930% | 30.33万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.120 | 5.120 | 5.120 | 5.020 | 0.020 | 0.392% | 22.33万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.180 | 5.100 | 5.280 | 5.090 | -0.080 | -1.544% | 36.09万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.030 | 5.180 | 5.190 | 5.020 | 0.140 | 2.778% | 33.50万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.200 | 5.040 | 5.220 | 5.020 | -0.120 | -2.326% | 30.05万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.080 | 5.160 | 5.200 | 4.990 | 0.080 | 1.575% | 32.10万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.940 | 5.080 | 5.090 | 4.900 | 0.140 | 2.834% | 31.60万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.860 | 4.940 | 4.940 | 4.820 | 0.050 | 1.022% | 29.39万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.030 | 4.890 | 5.050 | 4.860 | -0.300 | -5.780% | 55.80万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.100 | 5.190 | 5.280 | 5.030 | 0.090 | 1.765% | 37.54万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.100 | 5.100 | 5.130 | 5.040 | -0.030 | -0.585% | 26.60万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.140 | 5.130 | 5.180 | 5.060 | -0.010 | -0.195% | 23.05万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.310 | 5.140 | 5.350 | 5.120 | -0.170 | -3.202% | 27.88万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.250 | 5.310 | 5.340 | 5.230 | 0.060 | 1.143% | 32.32万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.170 | 5.250 | 5.320 | 5.160 | 0.100 | 1.942% | 44.06万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.180 | 5.150 | 5.310 | 5.140 | -0.030 | -0.579% | 33.93万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.080 | 5.180 | 5.220 | 5.060 | 0.100 | 1.969% | 35.12万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.100 | 5.080 | 5.180 | 5.040 | -0.040 | -0.781% | 30.20万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.020 | 5.120 | 5.160 | 4.900 | 0.060 | 1.186% | 41.71万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.270 | 5.060 | 5.270 | 5.050 | -0.220 | -4.167% | 40.53万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.300 | 5.280 | 5.350 | 5.230 | -0.040 | -0.752% | 36.74万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.460 | 5.320 | 5.490 | 5.290 | -0.100 | -1.845% | 32.37万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.480 | 5.420 | 5.600 | 5.400 | -0.080 | -1.455% | 28.79万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.520 | 5.500 | 5.530 | 5.300 | -0.030 | -0.542% | 38.17万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.680 | 5.530 | 5.680 | 5.490 | -0.190 | -3.322% | 51.79万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.850 | 5.720 | 5.850 | 5.710 | -0.150 | -2.555% | 20.04万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.870 | 5.870 | 5.890 | 5.800 | -0.030 | -0.508% | 16.71万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.880 | 5.900 | 6.030 | 5.870 | 0.020 | 0.340% | 22.88万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.770 | 5.880 | 5.940 | 5.750 | 0.130 | 2.261% | 26.28万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.800 | 5.750 | 5.850 | 5.700 | -0.050 | -0.862% | 18.77万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.870 | 5.800 | 5.870 | 5.740 | -0.090 | -1.528% | 23.65万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.950 | 5.890 | 5.960 | 5.810 | -0.040 | -0.675% | 20.10万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.100 | 5.930 | 6.110 | 5.900 | -0.170 | -2.787% | 29.50万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.150 | 6.100 | 6.180 | 6.040 | 0.030 | 0.494% | 20.01万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.130 | 6.070 | 6.150 | 6.040 | -0.050 | -0.817% | 15.96万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.150 | 6.120 | 6.230 | 6.110 | -0.090 | -1.449% | 17.52万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.180 | 6.210 | 6.280 | 6.160 | 0.030 | 0.485% | 24.42万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.080 | 6.180 | 6.200 | 6.030 | 0.110 | 1.812% | 22.20万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.070 | 6.070 | 6.210 | 6.050 | 0.000 | 0.000% | 32.77万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.200 | 6.070 | 6.220 | 6.030 | -0.120 | -1.939% | 22.61万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.200 | 6.190 | 6.250 | 6.160 | -0.020 | -0.322% | 19.83万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.280 | 6.210 | 6.340 | 6.180 | -0.080 | -1.272% | 17.85万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.340 | 6.290 | 6.400 | 6.260 | -0.050 | -0.789% | 16.74万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.350 | 6.340 | 6.380 | 6.220 | 0.000 | 0.000% | 18.46万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.340 | 6.340 | 6.480 | 6.330 | 0.000 | 0.000% | 24.34万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.460 | 6.340 | 6.470 | 6.320 | -0.140 | -2.160% | 18.20万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.410 | 6.480 | 6.520 | 6.400 | 0.050 | 0.778% | 15.75万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.560 | 6.430 | 6.560 | 6.380 | -0.170 | -2.576% | 25.73万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.660 | 6.600 | 6.680 | 6.580 | -0.070 | -1.049% | 20.82万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.830 | 6.670 | 6.840 | 6.660 | -0.150 | -2.199% | 22.91万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.790 | 6.820 | 6.850 | 6.690 | 0.030 | 0.442% | 27.57万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.950 | 6.790 | 6.950 | 6.780 | -0.160 | -2.302% | 32.21万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.000 | 6.950 | 7.000 | 6.920 | -0.050 | -0.714% | 26.70万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.990 | 7.000 | 7.010 | 6.960 | 0.010 | 0.143% | 16.08万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.050 | 6.990 | 7.100 | 6.980 | -0.040 | -0.569% | 17.43万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.040 | 7.030 | 7.060 | 6.980 | 0.000 | 0.000% | 20.11万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.030 | 7.030 | 7.120 | 7.020 | 0.000 | 0.000% | 19.40万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.930 | 7.030 | 7.040 | 6.920 | 0.070 | 1.006% | 13.01万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.020 | 6.960 | 7.020 | 6.930 | -0.080 | -1.136% | 13.02万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.030 | 7.040 | 7.050 | 6.920 | 0.010 | 0.142% | 21.42万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.100 | 7.030 | 7.110 | 7.020 | -0.070 | -0.986% | 16.52万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.150 | 7.100 | 7.180 | 7.090 | -0.060 | -0.838% | 17.23万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.170 | 7.160 | 7.170 | 7.120 | 0.000 | 0.000% | 14.70万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.200 | 7.170 | 7.210 | 7.140 | -0.040 | -0.555% | 11.65万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.240 | 7.210 | 7.250 | 7.200 | 0.000 | 0.000% | 10.59万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.300 | 7.240 | 7.300 | 7.220 | 0.000 | 0.000% | 13.06万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.280 | 7.290 | 7.320 | 7.260 | 0.030 | 0.410% | 10.34万 | 0.75亿 | 0.140% |
| 2026-04-15 | 7.330 | 7.260 | 7.340 | 7.250 | 0.000 | 0.000% | 12.21万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.350 | 7.330 | 7.370 | 7.280 | 0.010 | 0.137% | 15.29万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.250 | 7.320 | 7.320 | 7.220 | 0.000 | 0.000% | 14.82万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.180 | 7.270 | 7.290 | 7.180 | 0.000 | 0.000% | 16.37万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.250 | 7.170 | 7.250 | 7.170 | 0.000 | 0.000% | 14.04万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.170 | 7.300 | 7.300 | 7.160 | 0.000 | 0.000% | 24.84万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.100 | 7.100 | 7.110 | 7.050 | 0.000 | 0.000% | 10.14万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.140 | 7.070 | 7.170 | 7.050 | 0.000 | 0.000% | 12.56万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.230 | 7.140 | 7.230 | 7.110 | 0.000 | 0.000% | 14.85万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.240 | 7.240 | 7.270 | 7.170 | 0.000 | 0.000% | 14.96万 | 0.00亿 | 0.000% |