中国中车(601766)股票行情
中国中车(601766)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 |
|---|
| 2025-08-05 | 7.31 | 7.38 | 0.07 | 0.96% | 7.30 | 7.40 | 779536 | 57376.83 | 0.32% |
| 2025-08-04 | 7.30 | 7.31 | 0.00 | 0.00% | 7.28 | 7.34 | 626606 | 45757.85 | 0.26% |
| 2025-08-01 | 7.39 | 7.31 | -0.08 | -1.08% | 7.30 | 7.41 | 955463 | 70164.80 | 0.39% |
| 2025-07-31 | 7.52 | 7.39 | -0.15 | -1.99% | 7.36 | 7.53 | 1036633 | 76745.37 | 0.43% |
| 2025-07-30 | 7.55 | 7.54 | 0.05 | 0.67% | 7.50 | 7.59 | 695199 | 52477.66 | 0.29% |
| 2025-07-29 | 7.52 | 7.49 | -0.04 | -0.53% | 7.47 | 7.54 | 643701 | 48264.79 | 0.26% |
| 2025-07-28 | 7.58 | 7.53 | -0.05 | -0.66% | 7.50 | 7.60 | 763677 | 57602.52 | 0.31% |
| 2025-07-25 | 7.68 | 7.58 | -0.12 | -1.56% | 7.58 | 7.69 | 880109 | 67052.66 | 0.36% |
| 2025-07-24 | 7.69 | 7.70 | 0.02 | 0.26% | 7.62 | 7.76 | 990421 | 76145.97 | 0.41% |
| 2025-07-23 | 7.78 | 7.68 | -0.07 | -0.90% | 7.66 | 7.82 | 1113772 | 86112.28 | 0.46% |
| 2025-07-22 | 7.60 | 7.75 | 0.15 | 1.97% | 7.59 | 7.77 | 1275422 | 98191.38 | 0.52% |
| 2025-07-21 | 7.55 | 7.60 | 0.06 | 0.80% | 7.53 | 7.62 | 732981 | 55542.18 | 0.30% |
| 2025-07-18 | 7.48 | 7.54 | 0.07 | 0.94% | 7.46 | 7.54 | 585952 | 43978.67 | 0.24% |
| 2025-07-17 | 7.49 | 7.47 | 0.00 | 0.00% | 7.41 | 7.51 | 543951 | 40515.43 | 0.22% |
| 2025-07-16 | 7.51 | 7.47 | -0.03 | -0.40% | 7.44 | 7.54 | 638759 | 47789.41 | 0.26% |
| 2025-07-15 | 7.48 | 7.50 | -0.02 | -0.27% | 7.44 | 7.56 | 1103967 | 82787.02 | 0.45% |
| 2025-07-14 | 7.38 | 7.52 | 0.31 | 4.30% | 7.38 | 7.71 | 2544362 | 192132.92 | 1.05% |
| 2025-07-11 | 7.24 | 7.21 | -0.01 | -0.14% | 7.21 | 7.33 | 1122748 | 81691.91 | 0.46% |
| 2025-07-10 | 7.20 | 7.22 | -0.01 | -0.14% | 7.20 | 7.26 | 628306 | 45406.96 | 0.26% |
| 2025-07-09 | 7.17 | 7.23 | 0.05 | 0.70% | 7.16 | 7.28 | 808792 | 58482.48 | 0.33% |
| 2025-07-08 | 7.11 | 7.18 | 0.07 | 0.98% | 7.09 | 7.19 | 588893 | 42063.97 | 0.24% |
| 2025-07-07 | 7.13 | 7.11 | -0.02 | -0.28% | 7.08 | 7.14 | 345169 | 24505.39 | 0.14% |
| 2025-07-04 | 7.10 | 7.13 | 0.03 | 0.42% | 7.08 | 7.16 | 578232 | 41184.69 | 0.24% |
| 2025-07-03 | 7.08 | 7.10 | 0.03 | 0.42% | 7.06 | 7.12 | 546869 | 38787.86 | 0.22% |
| 2025-07-02 | 7.02 | 7.07 | 0.05 | 0.71% | 7.01 | 7.08 | 637808 | 44998.70 | 0.26% |
| 2025-07-01 | 7.04 | 7.02 | -0.02 | -0.28% | 7.00 | 7.05 | 615794 | 43220.00 | 0.25% |
| 2025-06-30 | 7.05 | 7.04 | -0.01 | -0.14% | 7.02 | 7.09 | 503234 | 35428.80 | 0.21% |
| 2025-06-27 | 7.07 | 7.05 | -0.02 | -0.28% | 7.04 | 7.15 | 711569 | 50394.23 | 0.29% |
| 2025-06-26 | 7.06 | 7.07 | -0.01 | -0.14% | 7.05 | 7.13 | 673341 | 47775.88 | 0.28% |
| 2025-06-25 | 7.04 | 7.08 | 0.05 | 0.71% | 6.96 | 7.09 | 978362 | 68609.16 | 0.40% |
| 2025-06-24 | 7.03 | 7.03 | 0.03 | 0.43% | 7.01 | 7.11 | 924806 | 65250.25 | 0.38% |
| 2025-06-23 | 7.01 | 7.00 | -0.03 | -0.43% | 6.96 | 7.03 | 555701 | 38850.31 | 0.23% |
| 2025-06-20 | 7.02 | 7.03 | 0.02 | 0.29% | 7.01 | 7.10 | 566458 | 39935.42 | 0.23% |
| 2025-06-19 | 7.12 | 7.01 | -0.12 | -1.68% | 6.96 | 7.14 | 928321 | 65224.17 | 0.38% |
| 2025-06-18 | 7.15 | 7.13 | -0.03 | -0.42% | 7.13 | 7.20 | 431010 | 30821.42 | 0.18% |
| 2025-06-17 | 7.16 | 7.16 | -0.01 | -0.14% | 7.13 | 7.18 | 390731 | 27925.91 | 0.16% |
| 2025-06-16 | 7.21 | 7.17 | -0.05 | -0.69% | 7.14 | 7.22 | 423109 | 30323.27 | 0.17% |
| 2025-06-13 | 7.14 | 7.22 | 0.08 | 1.12% | 7.12 | 7.22 | 685514 | 49244.04 | 0.28% |
| 2025-06-12 | 7.15 | 7.14 | -0.02 | -0.28% | 7.10 | 7.17 | 428634 | 30575.59 | 0.18% |
| 2025-06-11 | 7.12 | 7.16 | 0.05 | 0.70% | 7.11 | 7.21 | 525410 | 37721.62 | 0.22% |
| 2025-06-10 | 7.17 | 7.11 | -0.08 | -1.11% | 7.10 | 7.21 | 521624 | 37293.61 | 0.21% |
| 2025-06-09 | 7.18 | 7.19 | 0.01 | 0.14% | 7.17 | 7.24 | 405410 | 29182.58 | 0.17% |
| 2025-06-06 | 7.17 | 7.18 | 0.01 | 0.14% | 7.16 | 7.22 | 403923 | 29047.88 | 0.17% |
| 2025-06-05 | 7.15 | 7.17 | 0.02 | 0.28% | 7.11 | 7.20 | 462632 | 33109.76 | 0.19% |
| 2025-06-04 | 7.20 | 7.15 | -0.06 | -0.83% | 7.14 | 7.22 | 553423 | 39723.53 | 0.23% |
| 2025-06-03 | 7.18 | 7.21 | 0.01 | 0.14% | 7.16 | 7.24 | 465032 | 33476.17 | 0.19% |
| 2025-05-30 | 7.24 | 7.20 | -0.05 | -0.69% | 7.17 | 7.26 | 530172 | 38242.01 | 0.22% |
| 2025-05-29 | 7.23 | 7.25 | 0.02 | 0.28% | 7.22 | 7.29 | 461504 | 33503.35 | 0.19% |
| 2025-05-28 | 7.27 | 7.23 | -0.02 | -0.28% | 7.22 | 7.28 | 292789 | 21218.33 | 0.12% |
| 2025-05-27 | 7.23 | 7.25 | 0.02 | 0.28% | 7.22 | 7.30 | 443013 | 32171.75 | 0.18% |
| 2025-05-26 | 7.27 | 7.23 | -0.05 | -0.69% | 7.20 | 7.30 | 507723 | 36754.15 | 0.21% |
| 2025-05-23 | 7.37 | 7.28 | -0.11 | -1.49% | 7.28 | 7.44 | 522732 | 38445.29 | 0.21% |
| 2025-05-22 | 7.25 | 7.39 | 0.13 | 1.79% | 7.24 | 7.44 | 955919 | 70467.65 | 0.39% |
| 2025-05-21 | 7.30 | 7.26 | -0.03 | -0.41% | 7.26 | 7.32 | 415435 | 30255.31 | 0.17% |
| 2025-05-20 | 7.29 | 7.29 | -0.02 | -0.27% | 7.28 | 7.34 | 348876 | 25462.84 | 0.14% |
| 2025-05-19 | 7.28 | 7.31 | 0.03 | 0.41% | 7.25 | 7.33 | 412732 | 30108.93 | 0.17% |
| 2025-05-16 | 7.34 | 7.28 | -0.07 | -0.95% | 7.23 | 7.37 | 584971 | 42614.01 | 0.24% |
| 2025-05-15 | 7.35 | 7.35 | -0.01 | -0.14% | 7.32 | 7.40 | 489979 | 36027.85 | 0.20% |
| 2025-05-14 | 7.33 | 7.36 | 0.04 | 0.55% | 7.26 | 7.40 | 616482 | 45209.73 | 0.25% |
| 2025-05-13 | 7.42 | 7.32 | 0.02 | 0.27% | 7.27 | 7.42 | 751541 | 55091.79 | 0.31% |
| 2025-05-12 | 7.26 | 7.30 | 0.09 | 1.25% | 7.21 | 7.38 | 715402 | 52244.34 | 0.29% |
| 2025-05-09 | 7.26 | 7.21 | -0.03 | -0.41% | 7.18 | 7.26 | 426463 | 30783.77 | 0.18% |
| 2025-05-08 | 7.11 | 7.24 | 0.09 | 1.26% | 7.10 | 7.29 | 972520 | 70332.42 | 0.40% |
| 2025-05-07 | 7.19 | 7.15 | 0.10 | 1.42% | 7.05 | 7.19 | 936994 | 66556.55 | 0.39% |
| 2025-05-06 | 7.06 | 7.05 | 0.03 | 0.43% | 7.01 | 7.10 | 843681 | 59493.61 | 0.35% |
| 2025-04-30 | 7.14 | 7.02 | -0.10 | -1.40% | 7.01 | 7.16 | 887231 | 62830.20 | 0.36% |
| 2025-04-29 | 7.03 | 7.12 | 0.09 | 1.28% | 7.01 | 7.13 | 654576 | 46450.54 | 0.27% |
| 2025-04-28 | 7.02 | 7.03 | 0.02 | 0.29% | 6.97 | 7.06 | 609996 | 42908.95 | 0.25% |
| 2025-04-25 | 7.04 | 7.01 | -0.02 | -0.28% | 6.99 | 7.07 | 488480 | 34272.21 | 0.20% |
| 2025-04-24 | 7.00 | 7.03 | 0.04 | 0.57% | 6.98 | 7.05 | 625071 | 43894.15 | 0.26% |
| 2025-04-23 | 7.01 | 6.99 | 0.00 | 0.00% | 6.96 | 7.04 | 581045 | 40676.72 | 0.24% |
| 2025-04-22 | 6.97 | 6.99 | 0.01 | 0.14% | 6.95 | 7.02 | 525179 | 36728.62 | 0.22% |
| 2025-04-21 | 7.02 | 6.98 | -0.04 | -0.57% | 6.97 | 7.04 | 481150 | 33661.34 | 0.20% |
| 2025-04-18 | 7.00 | 7.02 | -0.01 | -0.14% | 6.96 | 7.04 | 514143 | 36052.88 | 0.21% |
| 2025-04-17 | 6.99 | 7.03 | 0.00 | 0.00% | 6.96 | 7.05 | 692144 | 48410.93 | 0.28% |
| 2025-04-16 | 6.93 | 7.03 | 0.08 | 1.15% | 6.90 | 7.03 | 1254334 | 87392.19 | 0.52% |
| 2025-04-15 | 6.94 | 6.95 | -0.01 | -0.14% | 6.86 | 6.96 | 827671 | 57143.99 | 0.34% |
| 2025-04-14 | 6.95 | 6.96 | 0.00 | 0.00% | 6.91 | 6.99 | 1004614 | 69884.48 | 0.41% |
| 2025-04-11 | 6.99 | 6.96 | -0.03 | -0.43% | 6.88 | 6.99 | 1292499 | 89542.71 | 0.53% |
| 2025-04-10 | 7.22 | 6.99 | -0.16 | -2.24% | 6.95 | 7.22 | 2349623 | 164620.78 | 0.97% |
上证大盘股票行情在线 K线走势图
