中通客车(000957)股票行情
中通客车(000957)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 10.93 | 10.97 | 0.04 | 0.37% | 10.90 | 11.00 | 75027 | 8216.34 | 1.27% |
| 2025-07-31 | 11.04 | 10.93 | -0.14 | -1.26% | 10.91 | 11.09 | 118428 | 13017.72 | 2.00% |
| 2025-07-30 | 11.11 | 11.07 | -0.07 | -0.63% | 11.02 | 11.16 | 112958 | 12525.22 | 1.91% |
| 2025-07-29 | 11.15 | 11.14 | -0.01 | -0.09% | 10.97 | 11.17 | 151669 | 16752.46 | 2.56% |
| 2025-07-28 | 11.22 | 11.15 | -0.07 | -0.62% | 11.12 | 11.25 | 134311 | 14994.36 | 2.27% |
| 2025-07-25 | 11.22 | 11.22 | 0.00 | 0.00% | 11.18 | 11.33 | 172597 | 19398.37 | 2.91% |
| 2025-07-24 | 11.18 | 11.22 | 0.05 | 0.45% | 11.15 | 11.23 | 150050 | 16790.56 | 2.53% |
| 2025-07-23 | 11.30 | 11.17 | -0.13 | -1.15% | 11.16 | 11.32 | 183266 | 20596.69 | 3.09% |
| 2025-07-22 | 11.31 | 11.30 | -0.01 | -0.09% | 11.22 | 11.33 | 155153 | 17488.66 | 2.62% |
| 2025-07-21 | 11.27 | 11.31 | 0.04 | 0.35% | 11.23 | 11.35 | 147005 | 16613.67 | 2.48% |
| 2025-07-18 | 11.28 | 11.27 | 0.00 | 0.00% | 11.15 | 11.35 | 193061 | 21650.57 | 3.26% |
| 2025-07-17 | 11.34 | 11.27 | 0.04 | 0.36% | 11.22 | 11.35 | 157406 | 17742.36 | 2.65% |
| 2025-07-16 | 11.21 | 11.23 | -0.01 | -0.09% | 11.17 | 11.28 | 128115 | 14386.58 | 2.16% |
| 2025-07-15 | 11.26 | 11.24 | -0.01 | -0.09% | 11.16 | 11.36 | 198917 | 22368.45 | 3.35% |
| 2025-07-14 | 11.59 | 11.25 | -0.55 | -4.66% | 11.08 | 11.59 | 430365 | 48296.00 | 7.26% |
| 2025-07-11 | 11.69 | 11.80 | 0.14 | 1.20% | 11.56 | 11.85 | 252244 | 29539.15 | 4.25% |
| 2025-07-10 | 11.62 | 11.71 | 0.09 | 0.77% | 11.53 | 11.77 | 172220 | 20072.24 | 2.90% |
| 2025-07-09 | 11.58 | 11.62 | 0.04 | 0.35% | 11.53 | 11.70 | 236217 | 27462.93 | 3.98% |
| 2025-07-08 | 11.18 | 11.58 | 0.38 | 3.39% | 11.18 | 11.60 | 401954 | 46272.37 | 6.78% |
| 2025-07-07 | 11.18 | 11.20 | 0.06 | 0.54% | 11.04 | 11.20 | 95023 | 10582.13 | 1.60% |
| 2025-07-04 | 11.22 | 11.14 | -0.07 | -0.62% | 11.10 | 11.47 | 161139 | 18051.79 | 2.72% |
| 2025-07-03 | 10.91 | 11.21 | 0.27 | 2.47% | 10.91 | 11.43 | 242739 | 27041.83 | 4.09% |
| 2025-07-02 | 10.91 | 10.94 | -0.02 | -0.18% | 10.88 | 11.03 | 92009 | 10065.11 | 1.55% |
| 2025-07-01 | 10.93 | 10.96 | 0.03 | 0.27% | 10.91 | 11.00 | 94234 | 10331.62 | 1.59% |
| 2025-06-30 | 10.97 | 10.93 | -0.02 | -0.18% | 10.88 | 10.98 | 90648 | 9904.61 | 1.53% |
| 2025-06-27 | 10.85 | 10.95 | 0.10 | 0.92% | 10.85 | 10.98 | 103203 | 11273.12 | 1.74% |
| 2025-06-26 | 10.93 | 10.85 | -0.02 | -0.18% | 10.85 | 10.99 | 110244 | 12007.34 | 1.86% |
| 2025-06-25 | 10.84 | 10.87 | 0.03 | 0.28% | 10.79 | 10.89 | 99338 | 10773.42 | 1.68% |
| 2025-06-24 | 10.74 | 10.84 | 0.21 | 1.98% | 10.74 | 10.86 | 103346 | 11179.86 | 1.74% |
| 2025-06-23 | 10.50 | 10.63 | 0.08 | 0.76% | 10.46 | 10.63 | 59643 | 6316.37 | 1.01% |
| 2025-06-20 | 10.56 | 10.55 | -0.01 | -0.09% | 10.53 | 10.64 | 71672 | 7588.51 | 1.21% |
| 2025-06-19 | 10.80 | 10.56 | -0.25 | -2.31% | 10.47 | 10.80 | 148729 | 15769.96 | 2.51% |
| 2025-06-18 | 10.91 | 10.81 | -0.12 | -1.10% | 10.78 | 10.93 | 98027 | 10608.99 | 1.65% |
| 2025-06-17 | 10.72 | 10.93 | 0.21 | 1.96% | 10.70 | 11.25 | 219430 | 24023.49 | 3.70% |
| 2025-06-16 | 10.57 | 10.72 | 0.04 | 0.37% | 10.57 | 10.75 | 127440 | 13579.16 | 2.15% |
| 2025-06-13 | 10.97 | 10.68 | -0.34 | -3.09% | 10.66 | 10.97 | 197829 | 21299.24 | 3.34% |
| 2025-06-12 | 11.10 | 11.02 | -0.10 | -0.90% | 10.97 | 11.13 | 130734 | 14426.79 | 2.20% |
| 2025-06-11 | 11.06 | 11.12 | 0.06 | 0.54% | 11.06 | 11.18 | 93106 | 10359.02 | 1.57% |
| 2025-06-10 | 11.29 | 11.06 | -0.25 | -2.21% | 10.94 | 11.30 | 200682 | 22293.63 | 3.38% |
| 2025-06-09 | 11.19 | 11.31 | 0.15 | 1.34% | 11.19 | 11.38 | 151962 | 17141.38 | 2.56% |
| 2025-06-06 | 11.16 | 11.16 | -0.04 | -0.36% | 11.12 | 11.24 | 124898 | 13951.58 | 2.11% |
| 2025-06-05 | 11.26 | 11.20 | -0.05 | -0.44% | 11.11 | 11.28 | 160010 | 17860.71 | 2.70% |
| 2025-06-04 | 11.27 | 11.25 | 0.03 | 0.27% | 11.20 | 11.33 | 165273 | 18589.71 | 2.79% |
| 2025-06-03 | 11.40 | 11.22 | -0.19 | -1.67% | 11.18 | 11.42 | 271896 | 30583.55 | 4.59% |
| 2025-05-30 | 11.80 | 11.41 | -0.40 | -3.39% | 11.40 | 11.85 | 329835 | 38084.27 | 5.56% |
| 2025-05-29 | 11.30 | 11.81 | 0.52 | 4.61% | 11.28 | 11.98 | 611073 | 71670.86 | 10.31% |
| 2025-05-28 | 11.28 | 11.29 | 0.04 | 0.36% | 11.26 | 11.65 | 277786 | 31613.22 | 4.69% |
| 2025-05-27 | 11.32 | 11.25 | -0.07 | -0.62% | 11.24 | 11.86 | 273307 | 31237.97 | 4.61% |
| 2025-05-26 | 11.33 | 11.32 | -0.09 | -0.79% | 11.28 | 11.56 | 252714 | 28766.80 | 4.26% |
| 2025-05-23 | 11.57 | 11.41 | -0.17 | -1.47% | 11.41 | 11.94 | 493544 | 57672.04 | 8.32% |
| 2025-05-22 | 11.68 | 11.58 | -0.08 | -0.69% | 11.49 | 11.78 | 234108 | 27222.23 | 3.95% |
| 2025-05-21 | 11.53 | 11.66 | 0.13 | 1.13% | 11.42 | 11.75 | 283855 | 32936.56 | 4.79% |
| 2025-05-20 | 11.35 | 11.53 | 0.20 | 1.77% | 11.27 | 11.58 | 180389 | 20592.70 | 3.04% |
| 2025-05-19 | 11.37 | 11.33 | 0.02 | 0.18% | 11.24 | 11.48 | 124188 | 14067.08 | 2.09% |
| 2025-05-16 | 11.16 | 11.31 | 0.11 | 0.98% | 11.16 | 11.44 | 170835 | 19390.05 | 2.88% |
| 2025-05-15 | 11.35 | 11.20 | -0.18 | -1.58% | 11.19 | 11.59 | 166193 | 18766.28 | 2.80% |
| 2025-05-14 | 11.50 | 11.38 | -0.18 | -1.56% | 11.25 | 11.53 | 202761 | 22989.42 | 3.42% |
| 2025-05-13 | 11.64 | 11.56 | 0.04 | 0.35% | 11.52 | 11.80 | 236407 | 27570.22 | 3.99% |
| 2025-05-12 | 11.39 | 11.52 | 0.25 | 2.22% | 11.32 | 11.68 | 222298 | 25442.39 | 3.75% |
| 2025-05-09 | 11.57 | 11.27 | -0.35 | -3.01% | 11.25 | 11.57 | 182365 | 20686.91 | 3.08% |
| 2025-05-08 | 11.60 | 11.62 | -0.11 | -0.94% | 11.60 | 11.75 | 182178 | 21234.70 | 3.07% |
| 2025-05-07 | 11.65 | 11.73 | 0.18 | 1.56% | 11.56 | 11.92 | 318324 | 37380.06 | 5.37% |
| 2025-05-06 | 11.18 | 11.55 | 0.47 | 4.24% | 11.18 | 11.58 | 280764 | 31961.67 | 4.74% |
| 2025-04-30 | 11.34 | 11.08 | -0.25 | -2.21% | 11.07 | 11.40 | 235573 | 26317.98 | 3.97% |
| 2025-04-29 | 11.15 | 11.33 | 0.19 | 1.71% | 11.04 | 11.45 | 225566 | 25467.79 | 3.80% |
| 2025-04-28 | 11.80 | 11.14 | -0.77 | -6.47% | 11.12 | 11.81 | 468770 | 52855.55 | 7.91% |
| 2025-04-25 | 11.59 | 11.91 | 0.61 | 5.40% | 11.35 | 12.00 | 588312 | 69121.11 | 9.92% |
| 2025-04-24 | 11.41 | 11.30 | -0.11 | -0.96% | 11.17 | 11.50 | 346328 | 39114.98 | 5.84% |
| 2025-04-23 | 11.37 | 11.41 | 0.04 | 0.35% | 11.25 | 11.69 | 617850 | 70740.87 | 10.42% |
| 2025-04-22 | 10.36 | 11.37 | 1.03 | 9.96% | 10.36 | 11.37 | 478538 | 53843.58 | 8.07% |
| 2025-04-21 | 10.20 | 10.34 | 0.13 | 1.27% | 10.11 | 10.45 | 124279 | 12818.73 | 2.10% |
| 2025-04-18 | 10.23 | 10.21 | 0.01 | 0.10% | 10.16 | 10.33 | 96489 | 9879.04 | 1.63% |
| 2025-04-17 | 10.05 | 10.20 | 0.15 | 1.49% | 9.98 | 10.28 | 89431 | 9117.46 | 1.51% |
| 2025-04-16 | 10.21 | 10.05 | -0.20 | -1.95% | 9.93 | 10.24 | 97633 | 9835.08 | 1.65% |
| 2025-04-15 | 10.18 | 10.25 | 0.06 | 0.59% | 10.12 | 10.40 | 134735 | 13819.26 | 2.27% |
| 2025-04-14 | 10.19 | 10.19 | 0.17 | 1.70% | 10.10 | 10.35 | 164206 | 16750.31 | 2.77% |
| 2025-04-11 | 9.80 | 10.02 | 0.17 | 1.73% | 9.76 | 10.17 | 147347 | 14684.53 | 2.49% |
| 2025-04-10 | 9.78 | 9.85 | 0.31 | 3.25% | 9.75 | 9.98 | 166916 | 16507.41 | 2.82% |
| 2025-04-09 | 9.30 | 9.54 | 0.08 | 0.85% | 8.89 | 9.61 | 186407 | 17316.91 | 3.14% |
| 2025-04-08 | 9.77 | 9.46 | -0.51 | -5.12% | 9.11 | 10.14 | 267328 | 25531.18 | 4.51% |
深证大盘股票行情在线 K线走势图
