中汽股份(301215)股票行情
中汽股份(301215)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 |
|---|
| 2025-12-18 | 6.42 | 6.57 | 0.05 | 0.77% | 6.39 | 6.64 | 261434 | 17172.31 | 1.98% | 29.00 |
| 2025-12-17 | 6.39 | 6.52 | 0.10 | 1.56% | 6.25 | 6.52 | 360056 | 23071.44 | 2.72% | 18.00 |
| 2025-12-16 | 6.69 | 6.42 | 0.19 | 3.05% | 6.31 | 6.79 | 436858 | 28330.47 | 3.30% | 0.00 |
| 2025-12-15 | 6.21 | 6.23 | -0.02 | -0.32% | 6.18 | 6.29 | 65943 | 4117.06 | 0.50% | 0.00 |
| 2025-12-12 | 6.23 | 6.25 | 0.02 | 0.32% | 6.19 | 6.31 | 90834 | 5688.69 | 0.69% | 0.00 |
| 2025-12-11 | 6.34 | 6.23 | -0.10 | -1.58% | 6.23 | 6.35 | 93285 | 5857.01 | 0.71% | 0.00 |
| 2025-12-10 | 6.31 | 6.33 | 0.01 | 0.16% | 6.27 | 6.37 | 85782 | 5428.59 | 0.65% | 0.00 |
| 2025-12-09 | 6.40 | 6.32 | -0.11 | -1.71% | 6.32 | 6.46 | 67739 | 4325.91 | 0.51% | 0.00 |
| 2025-12-08 | 6.47 | 6.43 | -0.02 | -0.31% | 6.41 | 6.52 | 93052 | 6027.63 | 0.70% | 0.00 |
| 2025-12-05 | 6.36 | 6.45 | 0.08 | 1.26% | 6.32 | 6.46 | 67597 | 4321.93 | 0.51% | 0.00 |
| 2025-12-04 | 6.47 | 6.37 | -0.08 | -1.24% | 6.35 | 6.47 | 63598 | 4063.55 | 0.48% | 0.00 |
| 2025-12-03 | 6.55 | 6.45 | -0.08 | -1.23% | 6.40 | 6.57 | 90361 | 5829.67 | 0.68% | 0.00 |
| 2025-12-02 | 6.57 | 6.53 | -0.03 | -0.46% | 6.51 | 6.58 | 66482 | 4342.64 | 0.50% | 0.00 |
| 2025-12-01 | 6.54 | 6.60 | 0.06 | 0.92% | 6.52 | 6.62 | 100616 | 6622.99 | 0.76% | 0.00 |
| 2025-11-28 | 6.50 | 6.54 | 0.04 | 0.62% | 6.44 | 6.55 | 80653 | 5249.14 | 0.61% | 0.00 |
| 2025-11-27 | 6.51 | 6.50 | -0.01 | -0.15% | 6.44 | 6.58 | 79303 | 5163.33 | 0.60% | 0.00 |
| 2025-11-26 | 6.55 | 6.51 | -0.05 | -0.76% | 6.50 | 6.65 | 102050 | 6707.27 | 0.77% | 0.00 |
| 2025-11-25 | 6.55 | 6.56 | 0.03 | 0.46% | 6.53 | 6.62 | 93236 | 6130.27 | 0.71% | 0.00 |
| 2025-11-24 | 6.41 | 6.53 | 0.14 | 2.19% | 6.39 | 6.57 | 101299 | 6564.60 | 0.77% | 0.00 |
| 2025-11-21 | 6.51 | 6.39 | -0.15 | -2.29% | 6.36 | 6.57 | 138673 | 8952.43 | 1.05% | 6.00 |
| 2025-11-20 | 6.54 | 6.54 | 0.00 | 0.00% | 6.52 | 6.60 | 86001 | 5647.86 | 0.65% | 0.00 |
| 2025-11-19 | 6.55 | 6.54 | -0.01 | -0.15% | 6.50 | 6.62 | 102597 | 6720.97 | 0.78% | 0.00 |
| 2025-11-18 | 6.68 | 6.55 | -0.12 | -1.80% | 6.50 | 6.69 | 144717 | 9475.68 | 1.09% | 0.00 |
| 2025-11-17 | 6.77 | 6.67 | -0.06 | -0.89% | 6.64 | 6.77 | 127292 | 8512.67 | 0.96% | 0.00 |
| 2025-11-14 | 6.79 | 6.73 | -0.10 | -1.46% | 6.72 | 6.85 | 138728 | 9424.39 | 1.05% | 0.00 |
| 2025-11-13 | 6.79 | 6.83 | 0.03 | 0.44% | 6.74 | 6.84 | 134402 | 9138.93 | 1.02% | 35.00 |
| 2025-11-12 | 6.85 | 6.80 | -0.05 | -0.73% | 6.76 | 6.90 | 124389 | 8459.07 | 0.94% | 0.00 |
| 2025-11-11 | 6.81 | 6.85 | 0.04 | 0.59% | 6.78 | 6.90 | 146239 | 10029.61 | 1.11% | 0.00 |
| 2025-11-10 | 6.72 | 6.81 | 0.08 | 1.19% | 6.71 | 6.84 | 146989 | 9968.57 | 1.11% | 0.00 |
| 2025-11-07 | 6.71 | 6.73 | -0.02 | -0.30% | 6.68 | 6.80 | 135573 | 9146.82 | 1.03% | 0.00 |
| 2025-11-06 | 6.81 | 6.75 | -0.05 | -0.74% | 6.74 | 6.93 | 210014 | 14327.15 | 1.59% | 0.00 |
| 2025-11-05 | 6.69 | 6.80 | 0.05 | 0.74% | 6.66 | 6.82 | 155455 | 10533.91 | 1.18% | 20.00 |
| 2025-11-04 | 6.79 | 6.75 | -0.06 | -0.88% | 6.69 | 6.82 | 171345 | 11567.41 | 1.30% | 0.00 |
| 2025-11-03 | 6.69 | 6.81 | 0.12 | 1.79% | 6.63 | 6.82 | 247954 | 16730.52 | 1.88% | 0.00 |
| 2025-10-31 | 6.64 | 6.69 | 0.00 | 0.00% | 6.62 | 6.76 | 207007 | 13843.88 | 1.57% | 0.00 |
| 2025-10-30 | 6.65 | 6.69 | 0.16 | 2.45% | 6.58 | 6.74 | 366636 | 24441.98 | 2.77% | 0.00 |
| 2025-10-29 | 6.57 | 6.53 | -0.04 | -0.61% | 6.45 | 6.58 | 132494 | 8612.48 | 1.00% | 0.00 |
| 2025-10-28 | 6.51 | 6.57 | 0.04 | 0.61% | 6.47 | 6.59 | 137263 | 8991.51 | 1.04% | 0.00 |
| 2025-10-27 | 6.45 | 6.53 | 0.09 | 1.40% | 6.44 | 6.54 | 168909 | 10984.58 | 1.28% | 0.00 |
| 2025-10-24 | 6.43 | 6.44 | 0.01 | 0.16% | 6.43 | 6.51 | 130271 | 8412.95 | 0.99% | 0.00 |
| 2025-10-23 | 6.38 | 6.43 | 0.01 | 0.16% | 6.34 | 6.45 | 133263 | 8496.19 | 1.01% | 30.00 |
| 2025-10-22 | 6.38 | 6.42 | 0.01 | 0.16% | 6.36 | 6.45 | 133055 | 8538.25 | 1.01% | 0.00 |
| 2025-10-21 | 6.31 | 6.41 | 0.12 | 1.91% | 6.26 | 6.44 | 169638 | 10815.03 | 1.28% | 0.00 |
| 2025-10-20 | 6.31 | 6.29 | 0.04 | 0.64% | 6.25 | 6.36 | 139453 | 8782.95 | 1.05% | 0.00 |
| 2025-10-17 | 6.50 | 6.25 | -0.25 | -3.85% | 6.24 | 6.50 | 272116 | 17300.48 | 2.06% | 0.00 |
| 2025-10-16 | 6.43 | 6.50 | 0.07 | 1.09% | 6.43 | 6.65 | 286656 | 18730.14 | 2.17% | 0.00 |
| 2025-10-15 | 6.39 | 6.43 | 0.10 | 1.58% | 6.32 | 6.43 | 188427 | 12044.09 | 1.42% | 0.00 |
| 2025-10-14 | 6.55 | 6.33 | -0.19 | -2.91% | 6.31 | 6.62 | 272524 | 17598.62 | 2.06% | 0.00 |
| 2025-10-13 | 6.38 | 6.52 | -0.19 | -2.83% | 6.28 | 6.56 | 290025 | 18728.30 | 2.19% | 0.00 |
| 2025-10-10 | 6.78 | 6.71 | -0.11 | -1.61% | 6.67 | 6.81 | 282582 | 19025.16 | 2.14% | 29.00 |
| 2025-10-09 | 6.66 | 6.82 | 0.16 | 2.40% | 6.63 | 6.88 | 364178 | 24578.80 | 2.75% | 0.00 |
| 2025-09-30 | 6.70 | 6.66 | -0.10 | -1.48% | 6.63 | 6.74 | 309254 | 20641.25 | 2.34% | 0.00 |
| 2025-09-29 | 6.81 | 6.76 | 0.03 | 0.45% | 6.74 | 6.98 | 425070 | 29041.23 | 3.21% | 24.00 |
| 2025-09-26 | 6.62 | 6.73 | 0.09 | 1.36% | 6.58 | 6.78 | 377155 | 25278.82 | 2.85% | 40.00 |
| 2025-09-25 | 6.83 | 6.64 | -0.21 | -3.07% | 6.63 | 6.85 | 430630 | 28895.60 | 3.26% | 0.00 |
| 2025-09-24 | 6.80 | 6.85 | -0.12 | -1.72% | 6.71 | 6.92 | 593218 | 40330.04 | 4.49% | 23.00 |
| 2025-09-23 | 6.79 | 6.97 | 0.12 | 1.75% | 6.59 | 7.09 | 806312 | 55130.46 | 6.10% | 27.00 |
| 2025-09-22 | 7.14 | 6.85 | -0.03 | -0.44% | 6.74 | 7.17 | 709131 | 48912.91 | 5.36% | 0.00 |
| 2025-09-19 | 7.23 | 6.88 | -0.92 | -11.79% | 6.88 | 7.25 | 1264874 | 89044.76 | 9.56% | 55.00 |
| 2025-09-18 | 6.58 | 7.80 | 1.29 | 19.82% | 6.58 | 7.81 | 1542316 | 116943.50 | 11.66% | 13.00 |
| 2025-09-17 | 6.44 | 6.51 | 0.05 | 0.77% | 6.41 | 6.53 | 98680 | 6392.84 | 0.75% | 0.00 |
| 2025-09-16 | 6.44 | 6.46 | 0.00 | 0.00% | 6.41 | 6.49 | 90751 | 5851.20 | 0.69% | 0.00 |
| 2025-09-15 | 6.38 | 6.46 | 0.08 | 1.25% | 6.36 | 6.54 | 123661 | 7992.16 | 0.94% | 0.00 |
| 2025-09-12 | 6.45 | 6.38 | -0.08 | -1.24% | 6.37 | 6.49 | 90703 | 5828.40 | 0.69% | 0.00 |
| 2025-09-11 | 6.36 | 6.46 | 0.08 | 1.25% | 6.29 | 6.46 | 109498 | 6990.09 | 0.83% | 0.00 |
| 2025-09-10 | 6.32 | 6.38 | 0.05 | 0.79% | 6.32 | 6.48 | 108424 | 6948.98 | 0.82% | 0.00 |
| 2025-09-09 | 6.33 | 6.33 | -0.02 | -0.31% | 6.29 | 6.36 | 86006 | 5440.15 | 0.65% | 0.00 |
| 2025-09-08 | 6.31 | 6.35 | 0.06 | 0.95% | 6.25 | 6.36 | 96107 | 6073.03 | 0.73% | 0.00 |
| 2025-09-05 | 6.17 | 6.29 | 0.11 | 1.78% | 6.15 | 6.30 | 94612 | 5910.00 | 0.72% | 0.00 |
| 2025-09-04 | 6.21 | 6.18 | -0.03 | -0.48% | 6.09 | 6.29 | 120124 | 7457.30 | 0.91% | 0.00 |
| 2025-09-03 | 6.41 | 6.21 | -0.18 | -2.82% | 6.20 | 6.44 | 119103 | 7495.91 | 0.90% | 0.00 |
| 2025-09-02 | 6.42 | 6.39 | -0.01 | -0.16% | 6.26 | 6.42 | 160862 | 10189.70 | 1.22% | 0.00 |
| 2025-09-01 | 6.49 | 6.40 | -0.04 | -0.62% | 6.39 | 6.51 | 129376 | 8331.47 | 0.98% | 0.00 |
| 2025-08-29 | 6.56 | 6.44 | -0.08 | -1.23% | 6.42 | 6.60 | 135699 | 8777.81 | 1.03% | 0.00 |
| 2025-08-28 | 6.43 | 6.52 | 0.08 | 1.24% | 6.27 | 6.55 | 178927 | 11500.51 | 1.35% | 0.00 |
| 2025-08-27 | 6.62 | 6.44 | -0.15 | -2.28% | 6.41 | 6.67 | 203989 | 13380.08 | 1.54% | 0.00 |
| 2025-08-26 | 6.50 | 6.59 | 0.08 | 1.23% | 6.44 | 6.67 | 163921 | 10755.33 | 1.24% | 0.00 |
| 2025-08-25 | 6.51 | 6.51 | 0.03 | 0.46% | 6.45 | 6.59 | 151844 | 9897.43 | 1.15% | 0.00 |
| 2025-08-22 | 6.44 | 6.48 | 0.03 | 0.47% | 6.40 | 6.50 | 106928 | 6899.30 | 0.81% | 0.00 |
| 2025-08-21 | 6.52 | 6.45 | -0.04 | -0.62% | 6.42 | 6.53 | 103355 | 6669.11 | 0.78% | 0.00 |
深证大盘股票行情在线 K线走势图
中汽股份(301215)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
