中国汽研(601965)股票行情
中国汽研(601965)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 |
|---|
| 2025-04-30 | 19.15 | 18.97 | -0.15 | -0.78% | 18.78 | 19.15 | 73271 | 13847.12 | 0.74% |
| 2025-04-29 | 18.97 | 19.12 | 0.14 | 0.74% | 18.85 | 19.23 | 50276 | 9583.35 | 0.51% |
| 2025-04-28 | 19.30 | 18.98 | -0.57 | -2.92% | 18.95 | 19.47 | 66302 | 12698.12 | 0.67% |
| 2025-04-25 | 19.60 | 19.55 | -0.02 | -0.10% | 19.17 | 19.62 | 54592 | 10585.70 | 0.55% |
| 2025-04-24 | 19.59 | 19.57 | -0.02 | -0.10% | 19.40 | 19.79 | 32247 | 6318.33 | 0.32% |
| 2025-04-23 | 19.79 | 19.59 | 0.08 | 0.41% | 19.38 | 19.80 | 54955 | 10789.94 | 0.55% |
| 2025-04-22 | 19.50 | 19.51 | -0.05 | -0.26% | 19.41 | 19.99 | 79929 | 15711.00 | 0.80% |
| 2025-04-21 | 19.40 | 19.56 | -0.01 | -0.05% | 19.33 | 19.77 | 78735 | 15372.02 | 0.79% |
| 2025-04-18 | 19.03 | 19.57 | 0.75 | 3.99% | 19.03 | 19.74 | 113353 | 22118.71 | 1.14% |
| 2025-04-17 | 18.16 | 18.82 | 0.81 | 4.50% | 17.99 | 19.18 | 118049 | 22159.30 | 1.19% |
| 2025-04-16 | 18.07 | 18.01 | -0.06 | -0.33% | 17.67 | 18.23 | 43619 | 7819.53 | 0.44% |
| 2025-04-15 | 18.35 | 18.07 | -0.18 | -0.99% | 17.83 | 18.35 | 53892 | 9696.68 | 0.54% |
| 2025-04-14 | 18.64 | 18.25 | -0.24 | -1.30% | 18.18 | 18.74 | 36970 | 6789.17 | 0.37% |
| 2025-04-11 | 18.00 | 18.49 | 0.37 | 2.04% | 17.96 | 18.72 | 59648 | 11000.26 | 0.60% |
| 2025-04-10 | 18.51 | 18.12 | -0.08 | -0.44% | 17.98 | 18.67 | 52452 | 9561.38 | 0.53% |
| 2025-04-09 | 17.32 | 18.20 | 0.42 | 2.36% | 17.13 | 18.33 | 78543 | 13955.52 | 0.79% |
| 2025-04-08 | 17.55 | 17.78 | 0.23 | 1.31% | 17.10 | 17.88 | 81954 | 14424.20 | 0.82% |
| 2025-04-07 | 18.00 | 17.55 | -1.59 | -8.31% | 17.23 | 18.30 | 122030 | 21536.32 | 1.23% |
| 2025-04-03 | 19.56 | 19.14 | -0.62 | -3.14% | 18.96 | 19.58 | 83758 | 16064.01 | 0.84% |
| 2025-04-02 | 18.74 | 19.76 | 0.92 | 4.88% | 18.74 | 20.05 | 123169 | 24229.11 | 1.24% |
| 2025-04-01 | 18.74 | 18.84 | 0.01 | 0.05% | 18.67 | 18.90 | 30750 | 5781.19 | 0.31% |
| 2025-03-31 | 18.80 | 18.83 | -0.06 | -0.32% | 18.63 | 19.10 | 36502 | 6879.93 | 0.37% |
| 2025-03-28 | 18.93 | 18.89 | -0.12 | -0.63% | 18.73 | 19.02 | 36398 | 6858.66 | 0.37% |
| 2025-03-27 | 18.77 | 19.01 | 0.12 | 0.64% | 18.70 | 19.24 | 42475 | 8097.00 | 0.43% |
| 2025-03-26 | 18.70 | 18.89 | 0.16 | 0.85% | 18.70 | 19.08 | 50029 | 9434.19 | 0.50% |
| 2025-03-25 | 18.91 | 18.73 | -0.22 | -1.16% | 18.62 | 19.19 | 50915 | 9552.36 | 0.51% |
| 2025-03-24 | 18.86 | 18.95 | 0.03 | 0.16% | 18.68 | 19.05 | 54325 | 10269.36 | 0.55% |
| 2025-03-21 | 19.43 | 18.92 | -0.56 | -2.87% | 18.77 | 19.46 | 81073 | 15395.71 | 0.82% |
| 2025-03-20 | 19.34 | 19.48 | 0.06 | 0.31% | 19.25 | 19.64 | 51688 | 10059.41 | 0.52% |
| 2025-03-19 | 19.00 | 19.42 | 0.36 | 1.89% | 18.94 | 19.67 | 124645 | 24224.97 | 1.25% |
| 2025-03-18 | 19.07 | 19.06 | 0.00 | 0.00% | 18.90 | 19.25 | 45588 | 8679.83 | 0.46% |
| 2025-03-17 | 19.07 | 19.06 | 0.15 | 0.79% | 18.64 | 19.10 | 61847 | 11741.62 | 0.62% |
| 2025-03-14 | 18.43 | 18.91 | 0.41 | 2.22% | 18.42 | 18.95 | 54333 | 10192.55 | 0.55% |
| 2025-03-13 | 18.53 | 18.50 | -0.03 | -0.16% | 18.38 | 18.66 | 55370 | 10227.75 | 0.56% |
| 2025-03-12 | 18.44 | 18.53 | 0.24 | 1.31% | 18.34 | 18.95 | 78117 | 14566.04 | 0.79% |
| 2025-03-11 | 18.21 | 18.29 | -0.20 | -1.08% | 18.03 | 18.48 | 54752 | 9978.56 | 0.55% |
| 2025-03-10 | 18.40 | 18.49 | 0.15 | 0.82% | 18.24 | 18.64 | 50859 | 9362.80 | 0.51% |
| 2025-03-07 | 18.23 | 18.34 | -0.02 | -0.11% | 18.16 | 18.52 | 58586 | 10737.28 | 0.59% |
| 2025-03-06 | 18.42 | 18.36 | 0.07 | 0.38% | 18.20 | 18.55 | 65369 | 12007.63 | 0.66% |
| 2025-03-05 | 18.47 | 18.29 | -0.18 | -0.97% | 18.18 | 18.65 | 48638 | 8905.10 | 0.49% |
| 2025-03-04 | 18.24 | 18.47 | 0.14 | 0.76% | 18.20 | 18.89 | 78974 | 14711.69 | 0.79% |
| 2025-03-03 | 18.42 | 18.33 | -0.02 | -0.11% | 18.24 | 18.59 | 77616 | 14308.44 | 0.78% |
| 2025-02-28 | 19.02 | 18.35 | -0.75 | -3.93% | 18.26 | 19.15 | 70484 | 13055.19 | 0.71% |
| 2025-02-27 | 18.95 | 19.10 | 0.00 | 0.00% | 18.86 | 19.30 | 72720 | 13907.03 | 0.73% |
| 2025-02-26 | 18.77 | 19.10 | 0.33 | 1.76% | 18.75 | 19.47 | 108968 | 20867.73 | 1.10% |
| 2025-02-25 | 18.42 | 18.77 | 0.22 | 1.19% | 18.28 | 18.97 | 85588 | 16020.38 | 0.86% |
| 2025-02-24 | 18.73 | 18.55 | -0.19 | -1.01% | 18.41 | 18.74 | 99613 | 18439.37 | 1.00% |
| 2025-02-21 | 18.50 | 18.74 | 0.25 | 1.35% | 18.46 | 18.80 | 74389 | 13900.31 | 0.75% |
| 2025-02-20 | 18.63 | 18.49 | -0.12 | -0.64% | 18.41 | 18.77 | 57477 | 10666.24 | 0.58% |
| 2025-02-19 | 18.27 | 18.61 | 0.26 | 1.42% | 18.24 | 18.72 | 58867 | 10930.30 | 0.59% |
| 2025-02-18 | 18.62 | 18.35 | -0.34 | -1.82% | 18.25 | 18.82 | 74465 | 13802.65 | 0.75% |
| 2025-02-17 | 18.52 | 18.69 | 0.19 | 1.03% | 18.41 | 18.84 | 88164 | 16461.47 | 0.89% |
| 2025-02-14 | 17.84 | 18.50 | 0.59 | 3.29% | 17.84 | 18.75 | 136421 | 25066.77 | 1.37% |
| 2025-02-13 | 18.10 | 17.91 | -0.17 | -0.94% | 17.82 | 18.18 | 60746 | 10940.64 | 0.61% |
| 2025-02-12 | 18.20 | 18.08 | -0.22 | -1.20% | 17.87 | 18.26 | 79976 | 14411.62 | 0.80% |
| 2025-02-11 | 18.24 | 18.30 | 0.06 | 0.33% | 18.18 | 18.59 | 78819 | 14475.07 | 0.79% |
| 2025-02-10 | 18.26 | 18.24 | -0.04 | -0.22% | 17.86 | 18.37 | 89324 | 16159.32 | 0.90% |
| 2025-02-07 | 17.95 | 18.28 | 0.56 | 3.16% | 17.95 | 18.69 | 189976 | 34880.79 | 1.91% |
| 2025-02-06 | 16.76 | 17.72 | 0.90 | 5.35% | 16.71 | 17.77 | 150913 | 26126.32 | 1.52% |
| 2025-02-05 | 16.90 | 16.82 | -0.04 | -0.24% | 16.80 | 17.08 | 54517 | 9221.95 | 0.55% |
| 2025-01-27 | 17.40 | 16.86 | -0.49 | -2.82% | 16.85 | 17.47 | 58229 | 9901.44 | 0.59% |
| 2025-01-24 | 16.60 | 17.35 | 0.75 | 4.52% | 16.51 | 17.37 | 102867 | 17539.59 | 1.04% |
| 2025-01-23 | 16.95 | 16.60 | -0.26 | -1.54% | 16.54 | 17.07 | 74908 | 12541.42 | 0.75% |
| 2025-01-22 | 16.99 | 16.86 | -0.21 | -1.23% | 16.56 | 17.01 | 38812 | 6508.08 | 0.39% |
| 2025-01-21 | 16.82 | 17.07 | 0.28 | 1.67% | 16.62 | 17.07 | 55197 | 9338.51 | 0.56% |
| 2025-01-20 | 17.00 | 16.79 | -0.12 | -0.71% | 16.70 | 17.20 | 52969 | 8920.77 | 0.53% |
| 2025-01-17 | 16.91 | 17.01 | 0.07 | 0.41% | 16.81 | 17.20 | 47133 | 8021.61 | 0.47% |
| 2025-01-16 | 16.89 | 16.94 | 0.04 | 0.24% | 16.74 | 17.10 | 32319 | 5465.53 | 0.33% |
| 2025-01-15 | 16.96 | 16.90 | -0.09 | -0.53% | 16.80 | 17.06 | 27592 | 4669.72 | 0.28% |
| 2025-01-14 | 16.53 | 16.99 | 0.47 | 2.85% | 16.33 | 17.02 | 46720 | 7842.94 | 0.47% |
| 2025-01-13 | 16.30 | 16.52 | 0.23 | 1.41% | 16.23 | 16.78 | 48608 | 8048.17 | 0.49% |
| 2025-01-10 | 16.68 | 16.29 | -0.41 | -2.46% | 16.27 | 16.70 | 49424 | 8145.10 | 0.50% |
| 2025-01-09 | 16.68 | 16.70 | -0.09 | -0.54% | 16.54 | 16.96 | 48193 | 8084.66 | 0.49% |
| 2025-01-08 | 16.69 | 16.79 | 0.09 | 0.54% | 16.18 | 16.93 | 58638 | 9701.44 | 0.59% |
| 2025-01-07 | 16.75 | 16.70 | 0.00 | 0.00% | 16.52 | 16.91 | 43645 | 7276.41 | 0.44% |
| 2025-01-06 | 16.80 | 16.70 | -0.06 | -0.36% | 16.51 | 17.04 | 47764 | 7996.54 | 0.48% |
| 2025-01-03 | 17.19 | 16.76 | -0.34 | -1.99% | 16.72 | 17.43 | 59984 | 10211.36 | 0.60% |
| 2025-01-02 | 17.62 | 17.10 | -0.52 | -2.95% | 16.99 | 17.74 | 47531 | 8266.60 | 0.48% |
| 2024-12-31 | 17.90 | 17.62 | -0.28 | -1.56% | 17.45 | 17.96 | 54796 | 9681.24 | 0.55% |
| 2024-12-30 | 17.98 | 17.90 | -0.05 | -0.28% | 17.82 | 18.21 | 39989 | 7184.83 | 0.40% |
上证大盘股票行情在线 K线走势图
