SAIC Motor Corp Ltd（600104.SHG）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	10.77	10.95	10.74	10.87	+1.30%	40,809,018
2026-10-15	10.71	10.78	10.56	10.73	-0.46%	37,639,537
2026-10-14	10.78	10.81	10.70	10.78	+0.19%	26,586,005
2026-10-13	10.80	10.87	10.69	10.76	-1.10%	32,098,922
2026-10-12	10.87	10.98	10.79	10.88	+0.46%	29,498,762
2026-10-09	10.90	11.00	10.80	10.83	-0.91%	35,124,408
2026-10-08	10.89	11.16	10.87	10.93	+0.46%	52,687,343
2026-09-30	10.71	10.95	10.67	10.88	+1.59%	40,668,374
2026-09-29	10.76	10.84	10.67	10.71	-0.56%	32,344,850
2026-09-28	10.70	10.90	10.69	10.77	+0.47%	37,372,987
2026-09-24	10.83	10.93	10.71	10.72	-1.38%	32,406,774
2026-09-23	11.05	11.06	10.87	10.87	-1.81%	39,176,746
2026-09-22	11.08	11.10	11.01	11.07	+0.09%	30,471,361
2026-09-21	11.10	11.10	11.01	11.06	-0.36%	33,520,843
2026-09-18	11.16	11.22	11.04	11.10	-0.80%	46,968,331
2026-09-17	11.25	11.35	11.15	11.19	-0.97%	46,926,717
2026-09-16	11.30	11.37	11.06	11.30	-0.26%	69,305,522
2026-09-15	11.60	11.73	11.30	11.33	-2.58%	92,211,066
2026-09-14	11.73	11.89	11.63	11.63	-0.77%	115,846,973
2026-09-11	11.09	11.84	11.09	11.72	+5.11%	222,907,485
2026-09-10	10.91	11.19	10.81	11.15	+2.01%	94,998,499
2026-09-09	10.71	10.99	10.67	10.93	+2.05%	66,668,577
2026-09-08	10.60	10.72	10.56	10.71	+1.23%	43,638,038
2026-09-07	10.47	10.60	10.44	10.58	+1.05%	41,165,893
2026-09-04	10.37	10.54	10.36	10.47	+1.26%	41,686,963
2026-09-03	10.32	10.41	10.32	10.34	-0.19%	25,004,800
2026-09-02	10.46	10.50	10.30	10.36	-1.24%	31,884,100
2026-09-01	10.35	10.54	10.34	10.49	+0.87%	45,125,515
2026-08-31	10.37	10.42	10.31	10.40	+0.58%	45,270,443
2026-08-28	10.22	10.36	10.18	10.34	+0.98%	31,326,092
2026-08-27	10.40	10.40	10.21	10.24	-1.44%	35,304,284
2026-08-26	10.30	10.45	10.27	10.39	+0.78%	32,798,900
2026-08-25	10.23	10.32	10.19	10.31	+1.18%	35,041,436
2026-08-24	10.16	10.27	10.11	10.19	+0.49%	31,358,275
2026-08-21	10.15	10.15	10.03	10.14	-0.39%	28,209,212
2026-08-20	9.99	10.19	9.98	10.18	+1.90%	42,915,494
2026-08-19	10.00	10.06	9.96	9.99	-0.20%	35,380,587
2026-08-18	10.04	10.07	9.93	10.01	-0.60%	37,314,544
2026-08-17	10.07	10.10	9.98	10.07	-0.30%	31,662,791
2026-08-14	10.15	10.19	10.10	10.10	-0.69%	28,286,286
2026-08-13	10.37	10.37	10.16	10.17	-1.93%	39,641,519
2026-08-12	10.29	10.39	10.23	10.37	+0.68%	34,215,351
2026-08-11	10.50	10.52	10.29	10.30	-1.72%	51,820,736
2026-08-10	10.48	10.61	10.43	10.48	+0.29%	50,553,665
2026-08-07	10.54	10.56	10.40	10.45	-2.97%	46,042,952
2026-08-06	10.90	10.93	10.66	10.77	-0.83%	58,247,812
2026-08-05	11.00	11.03	10.83	10.86	-1.09%	55,986,862
2026-08-04	11.22	11.27	10.96	10.98	-2.40%	67,874,192
2026-08-03	11.18	11.37	11.17	11.25	-0.62%	62,380,473
2026-07-31	11.00	11.33	10.95	11.32	+1.52%	88,726,008
2026-07-30	10.78	11.16	10.73	11.15	+3.53%	84,867,447
2026-07-29	10.59	10.85	10.56	10.77	+1.80%	58,928,423
2026-07-28	10.40	10.58	10.38	10.58	+1.34%	44,852,266
2026-07-27	10.38	10.53	10.37	10.44	+0.58%	37,169,910
2026-07-24	10.47	10.64	10.38	10.38	-2.17%	40,401,810
2026-07-23	10.49	10.62	10.42	10.61	+0.76%	37,830,061
2026-07-22	10.44	10.54	10.29	10.53	+0.67%	56,768,095
2026-07-21	10.60	10.81	10.43	10.46	-1.32%	87,625,462
2026-07-20	10.30	10.61	10.30	10.60	+2.02%	73,224,760
2026-07-17	10.51	10.66	10.31	10.39	-1.24%	60,204,863
2026-07-16	10.30	10.60	10.24	10.52	+1.74%	64,223,255
2026-07-15	10.02	10.38	10.00	10.34	+2.89%	65,128,597
2026-07-14	9.90	10.07	9.86	10.05	+1.11%	48,330,253
2026-07-13	10.01	10.06	9.89	9.94	-1.78%	52,027,000
2026-07-10	9.92	10.25	9.82	10.12	+2.12%	71,374,913
2026-07-09	10.01	10.01	9.86	9.91	-1.10%	43,014,472
2026-07-08	10.08	10.16	9.95	10.02	-1.09%	36,374,801
2026-07-07	10.26	10.32	10.05	10.13	-1.27%	52,817,820
2026-07-06	10.13	10.27	10.03	10.26	+1.48%	63,094,061
2026-07-03	9.90	10.17	9.88	10.11	+2.33%	76,465,056
2026-07-02	9.84	10.08	9.80	9.88	+1.02%	79,819,884
2026-07-01	9.75	9.89	9.65	9.78	+0.20%	57,537,726
2026-06-30	9.76	9.85	9.62	9.76	-0.61%	54,858,740
2026-06-29	9.66	9.88	9.44	9.82	+0.92%	77,127,895
2026-06-26	10.05	10.07	9.73	9.73	-3.28%	65,802,094
2026-06-25	10.05	10.20	9.97	10.06	-0.20%	68,760,591
2026-06-24	10.38	10.40	10.07	10.08	-2.23%	60,545,440
2026-06-23	10.45	10.73	10.28	10.31	-1.81%	74,222,710
2026-06-22	10.46	10.55	10.18	10.50	+0.38%	76,147,831
2026-06-18	10.57	10.62	10.33	10.46	-0.95%	88,227,107
2026-06-17	10.60	10.63	10.45	10.56	-0.85%	77,414,209
2026-06-16	10.79	10.82	10.63	10.65	-1.30%	68,464,440
2026-06-15	10.97	11.12	10.72	10.79	-1.19%	107,081,922
2026-06-12	10.86	11.03	10.81	10.92	+0.46%	145,131,937
2026-06-11	11.03	11.08	10.71	10.87	-1.98%	95,445,492
2026-06-10	11.25	11.30	11.00	11.09	-2.03%	65,232,302
2026-06-09	11.51	11.53	11.24	11.32	-1.31%	45,367,927
2026-06-08	11.67	11.77	11.41	11.47	-2.55%	51,850,986
2026-06-05	11.78	11.91	11.75	11.77	-0.42%	33,694,757
2026-06-04	12.07	12.13	11.77	11.82	-2.15%	45,312,108
2026-06-03	12.26	12.27	12.07	12.08	-1.63%	35,195,739
2026-06-02	12.23	12.35	12.14	12.28	+0.57%	38,952,402
2026-06-01	12.10	12.28	12.01	12.21	-0.89%	41,123,037
2026-05-29	12.05	12.32	11.99	12.32	+2.33%	51,141,131
2026-05-28	12.11	12.15	11.97	12.04	-0.66%	35,535,427
2026-05-27	12.26	12.33	12.07	12.12	-1.14%	37,100,801
2026-05-26	12.30	12.43	12.18	12.26	-0.57%	35,933,085
2026-05-25	12.49	12.59	12.29	12.33	-1.20%	32,973,926
2026-05-22	12.41	12.50	12.22	12.48	+0.65%	37,408,252
2026-05-21	12.41	12.63	12.38	12.40	+0.08%	43,728,113
2026-05-20	12.64	12.64	12.35	12.39	-1.98%	39,838,686
2026-05-19	12.67	12.79	12.57	12.64	-0.08%	33,005,693
2026-05-18	12.92	12.92	12.61	12.65	-2.24%	49,356,567
2026-05-15	13.08	13.13	12.92	12.94	-0.99%	41,253,117
2026-05-14	13.29	13.31	13.03	13.07	-1.73%	46,805,196
2026-05-13	13.40	13.44	13.28	13.30	-0.75%	39,272,222
2026-05-12	13.54	13.55	13.39	13.40	-1.18%	41,251,920
2026-05-11	13.62	13.62	13.53	13.56	-0.59%	37,990,091
2026-05-08	13.57	13.71	13.51	13.64	+0.37%	41,332,073
2026-05-07	13.68	13.70	13.57	13.59	-0.59%	36,237,026
2026-05-06	13.77	13.78	13.61	13.67	-0.80%	50,499,313
2026-04-30	13.94	13.97	13.75	13.78	+0.66%	40,555,913
2026-04-29	13.57	13.70	13.55	13.69	+0.66%	34,019,553
2026-04-28	13.69	13.69	13.57	13.60	-0.73%	35,322,556
2026-04-27	13.68	13.75	13.60	13.70	-0.07%	31,009,192
2026-04-24	13.86	13.87	13.67	13.71	-1.30%	40,294,006
2026-04-23	13.85	13.99	13.83	13.89	+0.43%	41,175,749
2026-04-22	13.85	13.85	13.75	13.83	-0.07%	35,403,083
2026-04-21	13.91	13.91	13.78	13.84	-0.43%	37,850,524
2026-04-20	13.94	13.95	13.86	13.90	-0.14%	38,658,127
2026-04-17	14.05	14.05	13.90	13.92	-0.93%	52,516,991
2026-04-16	14.04	14.12	14.02	14.05	+0.07%	42,962,516
2026-04-15	14.14	14.16	14.03	14.04	-0.50%	36,945,493
2026-04-14	14.14	14.19	14.02	14.11	-0.28%	43,974,782
2026-04-13	14.06	14.18	14.01	14.15	+0.00%	31,486,447
2026-04-10	14.09	14.21	14.04	14.15	+0.93%	43,345,147
2026-04-09	14.13	14.15	13.95	14.02	-1.48%	44,195,565
2026-04-08	14.10	14.24	14.03	14.23	+2.08%	55,953,552
2026-04-07	14.07	14.11	13.89	13.94	-0.99%	44,219,243
2026-04-03	14.32	14.33	14.06	14.08	-1.61%	43,957,144
2026-04-02	14.83	14.83	14.26	14.31	-3.44%	107,388,373
2026-04-01	14.76	14.84	14.62	14.82	+1.58%	71,431,154
2026-03-31	14.38	14.79	14.37	14.59	+1.46%	65,880,334
2026-03-30	14.26	14.43	14.10	14.38	-0.14%	43,446,398
2026-03-27	14.28	14.46	14.26	14.40	+0.35%	40,385,239
2026-03-26	14.47	14.62	14.33	14.35	-1.03%	47,370,929
2026-03-25	14.09	14.54	14.02	14.50	+2.98%	64,741,288
2026-03-24	14.05	14.11	13.73	14.08	+1.08%	56,418,909
2026-03-23	14.17	14.33	13.88	13.93	-2.45%	63,087,719
2026-03-20	14.28	14.45	14.20	14.28	+0.00%	55,876,501
2026-03-19	14.30	14.49	14.24	14.28	-0.83%	45,176,083
2026-03-18	14.68	14.70	14.33	14.40	-1.57%	62,710,615
2026-03-17	14.62	14.80	14.61	14.63	-0.07%	52,852,542
2026-03-16	14.62	14.82	14.53	14.64	+0.07%	69,484,171
2026-03-13	14.36	14.70	14.31	14.63	+1.60%	109,303,656
2026-03-12	14.27	14.42	14.23	14.40	+0.77%	54,155,282
2026-03-11	14.05	14.32	14.04	14.29	+1.71%	63,234,324
2026-03-10	14.00	14.06	13.95	14.05	+0.72%	44,144,226
2026-03-09	14.00	14.02	13.88	13.95	-1.48%	59,699,435
2026-03-06	14.10	14.17	14.05	14.16	+0.14%	35,586,150
2026-03-05	13.88	14.22	13.87	14.14	+2.91%	66,568,602
2026-03-04	13.99	13.99	13.74	13.74	-2.41%	74,812,883
2026-03-03	14.26	14.39	14.08	14.08	-1.40%	62,359,877
2026-03-02	14.19	14.35	14.11	14.28	-0.35%	60,589,668
2026-02-27	14.26	14.36	14.26	14.33	+0.21%	39,716,757
2026-02-26	14.42	14.43	14.26	14.30	-0.76%	46,873,277
2026-02-25	14.42	14.60	14.38	14.41	-0.07%	74,177,250
2026-02-24	14.40	14.43	14.31	14.42	+0.70%	35,460,892
2026-02-13	14.38	14.44	14.31	14.32	-0.56%	39,131,161
2026-02-12	14.49	14.52	14.38	14.40	-0.76%	36,430,853
2026-02-11	14.47	14.55	14.46	14.51	+0.21%	33,577,489
2026-02-10	14.51	14.58	14.45	14.48	-0.14%	40,433,390
2026-02-09	14.53	14.54	14.45	14.50	+0.35%	40,931,649
2026-02-06	14.42	14.53	14.33	14.45	-0.21%	40,258,565
2026-02-05	14.43	14.53	14.38	14.48	+0.35%	55,067,108
2026-02-04	14.21	14.44	14.19	14.43	+1.19%	65,650,910
2026-02-03	14.15	14.28	14.10	14.26	+1.49%	55,251,011
2026-02-02	14.13	14.27	14.04	14.05	-0.64%	66,099,985
2026-01-30	14.35	14.35	14.06	14.14	-1.60%	71,864,539
2026-01-29	14.15	14.37	14.02	14.37	+1.20%	121,377,404
2026-01-28	14.39	14.42	14.18	14.20	-1.25%	95,182,533
2026-01-27	14.58	14.62	14.34	14.38	-1.57%	82,714,529
2026-01-26	14.86	14.88	14.56	14.61	-1.42%	111,643,009
2026-01-23	14.96	15.12	14.78	14.82	-0.94%	185,296,105
2026-01-22	15.11	15.17	14.93	14.96	-1.06%	103,293,522
2026-01-21	15.24	15.25	15.10	15.12	-1.05%	75,391,386
2026-01-20	15.28	15.40	15.22	15.28	+0.20%	78,491,576
2026-01-19	15.04	15.34	15.01	15.25	+1.73%	110,304,483
2026-01-16	15.30	15.46	14.75	14.99	+0.81%	200,679,227
2026-01-15	15.02	15.14	14.84	14.87	-1.39%	85,184,400
2026-01-14	15.49	15.57	15.02	15.08	-2.65%	128,576,416
2026-01-13	15.59	15.97	15.44	15.49	+0.45%	105,797,368
2026-01-12	15.40	15.45	15.32	15.42	+0.13%	61,720,364
2026-01-09	15.41	15.66	15.34	15.40	+0.20%	71,233,616
2026-01-08	15.40	15.47	15.34	15.37	+0.46%	45,346,975
2026-01-07	15.51	15.51	15.28	15.30	-1.54%	57,651,778
2026-01-06	15.23	15.55	15.21	15.54	+1.83%	68,291,641
2026-01-05	15.25	15.29	15.15	15.26	+0.26%	51,579,730
2025-12-31	15.36	15.49	15.22	15.22	-0.85%	34,461,763
2025-12-30	15.34	15.39	15.24	15.35	-0.13%	31,057,867
2025-12-29	15.50	15.52	15.35	15.37	-0.77%	37,078,878
2025-12-26	15.41	15.64	15.40	15.49	+0.32%	39,319,571
2025-12-25	15.43	15.51	15.37	15.44	+0.00%	26,091,430
2025-12-24	15.46	15.49	15.35	15.44	-0.32%	34,909,265
2025-12-23	15.58	15.59	15.45	15.49	-0.64%	32,821,285
2025-12-22	15.72	15.84	15.58	15.59	-0.76%	50,996,244
2025-12-19	15.48	15.74	15.46	15.71	+1.49%	47,179,680
2025-12-18	15.61	15.61	15.47	15.48	-1.09%	39,258,113
2025-12-17	15.61	15.72	15.53	15.65	-0.06%	45,657,021
2025-12-16	15.81	15.92	15.61	15.66	-0.89%	70,830,500
2025-12-15	15.60	15.87	15.46	15.80	+0.51%	100,237,987
2025-12-12	15.44	15.82	15.22	15.72	+1.55%	151,190,710
2025-12-11	15.28	15.54	15.23	15.48	+0.85%	72,656,445
2025-12-10	15.11	15.36	15.01	15.35	+1.32%	48,447,140
2025-12-09	15.21	15.39	15.13	15.15	-0.59%	53,008,970
2025-12-08	15.51	15.52	15.22	15.24	-1.36%	76,618,193
2025-12-05	15.38	15.48	15.33	15.45	+0.65%	49,506,430
2025-12-04	15.40	15.54	15.10	15.35	-0.20%	64,618,437
2025-12-03	15.44	15.58	15.31	15.38	-0.90%	50,823,440
2025-12-02	15.46	15.87	15.40	15.52	+0.32%	100,434,831
2025-12-01	15.42	15.75	15.28	15.47	+3.34%	178,346,904
2025-11-28	14.86	15.00	14.81	14.97	+0.74%	45,610,471
2025-11-27	14.87	15.02	14.80	14.86	+0.00%	29,798,826
2025-11-26	14.93	15.01	14.82	14.86	-0.40%	31,400,688
2025-11-25	14.87	15.00	14.78	14.92	+0.88%	41,040,199
2025-11-24	14.90	14.91	14.73	14.79	+0.61%	41,258,481
2025-11-21	14.90	14.98	14.70	14.70	-2.13%	55,714,434
2025-11-20	15.31	15.38	15.01	15.02	-1.83%	58,276,352
2025-11-19	15.38	15.45	15.20	15.30	-0.52%	44,737,877
2025-11-18	15.63	15.68	15.35	15.38	-1.79%	61,525,387
2025-11-17	15.77	15.83	15.65	15.66	-0.95%	29,945,932
2025-11-14	15.87	15.97	15.81	15.81	-0.69%	27,116,817
2025-11-13	15.67	15.97	15.66	15.92	+1.66%	43,210,706
2025-11-12	15.91	15.91	15.60	15.66	-1.51%	57,178,188
2025-11-11	16.08	16.09	15.88	15.90	-1.12%	38,736,317
2025-11-10	15.97	16.17	15.91	16.08	+0.69%	42,371,754
2025-11-07	15.85	16.06	15.79	15.97	+0.57%	37,721,261
2025-11-06	15.87	15.97	15.87	15.88	-0.13%	41,201,176
2025-11-05	15.90	15.96	15.73	15.90	-0.44%	54,162,372
2025-11-04	16.20	16.26	15.95	15.97	-1.54%	55,662,750
2025-11-03	16.63	16.69	16.07	16.22	-2.47%	88,008,015
2025-10-31	16.98	17.05	16.63	16.63	-0.72%	70,753,121
2025-10-30	16.65	16.90	16.61	16.75	+0.36%	41,617,161
2025-10-29	16.57	16.71	16.48	16.69	+0.79%	29,916,218
2025-10-28	16.69	16.70	16.47	16.56	-0.72%	31,038,944
2025-10-27	16.78	16.78	16.62	16.68	+0.00%	34,644,568
2025-10-24	16.57	16.77	16.50	16.68	+0.91%	32,431,474
2025-10-23	16.47	16.54	16.32	16.53	+0.43%	25,989,008
2025-10-22	16.48	16.53	16.43	16.46	-0.30%	21,658,885
2025-10-21	16.45	16.54	16.42	16.51	+0.43%	30,576,608
2025-10-20	16.50	16.58	16.35	16.44	+0.55%	27,864,408
2025-10-17	16.72	16.84	16.35	16.35	-2.62%	48,226,690
2025-10-16	16.79	17.05	16.71	16.79	-0.18%	39,135,748
2025-10-15	16.55	16.83	16.52	16.82	+1.82%	46,774,718
2025-10-14	16.85	16.96	16.50	16.52	-1.61%	56,902,084
2025-10-13	16.68	16.84	16.49	16.79	-1.98%	56,754,282
2025-10-10	17.45	17.49	17.11	17.13	-2.23%	54,402,528
2025-10-09	17.38	17.57	17.16	17.52	+2.34%	86,503,759
2025-09-30	16.93	17.12	16.87	17.12	+1.30%	51,663,364
2025-09-29	17.04	17.07	16.68	16.90	-0.82%	82,775,483

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：7月（+11.70%）。最弱月份：1月（-8.58%）。基於2年每日數據（2025–2026）。

1月-8.58%
2月-0.76%
3月-1.33%
4月-1.85%
5月-5.46%
6月-7.44%
7月+11.70%
8月+0.75%
9月-3.18%
10月-5.08%
11月-7.71%
12月-1.62%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

SAIC Motor Corp Ltd（600104.SHG）最新收盤價是多少？

2026-10-16 收於 10.87，來自Closelook數據湖的每日價格紀錄。

600104.SHG 的52週最高價和最低價是多少？

過去52週最高 17.05、最低 9.44（截至 2026-10-16）。

SAIC Motor Corp Ltd 歷史上最強和最弱的月份是哪個？

歷史上，600104.SHG 最強的日曆月份是7月（平均 +11.70%），最弱的是1月（平均 -8.58%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的431根日K線計算。