中国重汽 (000951) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	19.79	19.78	-0.37	-1.84%	19.65	20.18	181709	36205	1.55%
2025-04-02	19.93	20.15	0.22	1.10%	19.41	20.24	172329	34361	1.47%
2025-04-01	20.30	19.93	-0.25	-1.24%	19.91	20.36	188651	37832	1.61%
2025-03-31	20.70	20.18	-0.41	-1.99%	19.96	20.85	211385	42836	1.80%
2025-03-28	20.00	20.59	1.03	5.27%	19.89	20.88	449335	91962	3.82%
2025-03-27	19.41	19.56	0.22	1.14%	19.22	19.69	153655	29856	1.31%
2025-03-26	19.15	19.34	0.24	1.26%	18.93	19.77	139987	27106	1.19%
2025-03-25	19.27	19.10	-0.19	-0.98%	18.87	19.68	121082	23248	1.03%
2025-03-24	19.50	19.29	-0.16	-0.82%	18.98	19.89	185356	35775	1.58%
2025-03-21	19.26	19.45	0.13	0.67%	19.18	19.90	159618	31186	1.36%
2025-03-20	18.51	19.32	0.13	0.68%	18.50	19.83	299361	57545	2.55%
2025-03-19	19.50	19.19	0.61	3.28%	19.18	20.44	502230	99995	4.27%
2025-03-18	19.23	18.58	-0.74	-3.83%	18.40	19.32	201849	37538	1.72%
2025-03-17	19.34	19.32	0.02	0.10%	19.11	19.41	80479	15533	0.69%
2025-03-14	18.51	19.30	0.83	4.49%	18.48	19.45	190038	36460	1.62%
2025-03-13	18.77	18.47	-0.23	-1.23%	18.41	18.82	99316	18391	0.85%
2025-03-12	19.21	18.70	-0.43	-2.25%	18.67	19.32	89803	16966	0.76%
2025-03-11	19.10	19.13	-0.04	-0.21%	18.88	19.25	96851	18464	0.82%
2025-03-10	19.60	19.17	-0.26	-1.34%	18.98	19.60	114253	21881	0.97%
2025-03-07	19.37	19.43	0.01	0.05%	19.20	19.75	156096	30532	1.33%
2025-03-06	19.60	19.42	-0.10	-0.51%	19.31	19.82	172718	33601	1.47%
2025-03-05	18.77	19.52	1.11	6.03%	18.77	19.98	377517	74023	3.21%
2025-03-04	18.25	18.41	0.00	0.00%	18.20	18.51	109994	20202	0.94%
2025-03-03	17.85	18.41	0.62	3.49%	17.85	19.09	328160	61441	2.79%
2025-02-28	17.40	17.79	0.26	1.48%	17.40	18.40	374206	67427	3.19%
2025-02-27	16.79	17.53	0.73	4.35%	16.78	17.63	253936	43764	2.16%
2025-02-26	16.70	16.80	0.09	0.54%	16.70	16.93	122321	20541	1.04%
2025-02-25	16.82	16.71	-0.20	-1.18%	16.64	17.03	163933	27569	1.40%
2025-02-24	16.85	16.91	-0.05	-0.29%	16.80	17.26	181928	30827	1.55%
2025-02-21	17.60	16.96	-0.69	-3.91%	16.74	17.69	397754	67488	3.39%
2025-02-20	17.89	17.65	-0.30	-1.67%	17.40	17.89	154609	27175	1.32%
2025-02-19	17.72	17.95	0.25	1.41%	17.48	17.97	120093	21268	1.02%
2025-02-18	18.03	17.70	-0.34	-1.88%	17.65	18.19	110876	19858	0.94%
2025-02-17	18.55	18.04	-0.58	-3.11%	17.98	18.58	152705	27679	1.30%
2025-02-14	18.39	18.62	0.05	0.27%	18.39	18.84	107244	19988	0.91%
2025-02-13	18.40	18.57	0.21	1.14%	18.40	19.28	261087	49374	2.22%
2025-02-12	17.85	18.36	0.40	2.23%	17.81	18.38	144279	26199	1.23%
2025-02-11	18.11	17.96	-0.21	-1.16%	17.83	18.46	160384	28891	1.37%
2025-02-10	18.13	18.17	0.06	0.33%	18.02	18.34	169290	30711	1.44%
2025-02-07	17.94	18.11	0.18	1.00%	17.67	18.18	173116	31154	1.47%
2025-02-06	17.75	17.93	0.11	0.62%	17.50	17.97	182149	32366	1.55%
2025-02-05	18.54	17.82	-0.71	-3.83%	17.79	18.61	200062	36122	1.70%
2025-01-27	18.69	18.53	-0.10	-0.54%	18.52	18.87	115874	21650	0.99%
2025-01-24	18.40	18.63	0.14	0.76%	18.38	18.75	141301	26291	1.20%
2025-01-23	18.95	18.49	-0.33	-1.75%	18.42	19.01	172751	32217	1.47%
2025-01-22	18.66	18.82	0.02	0.11%	18.54	18.87	108265	20292	0.92%
2025-01-21	19.17	18.80	-0.31	-1.62%	18.67	19.20	214187	40333	1.82%
2025-01-20	19.37	19.11	-0.15	-0.78%	19.00	19.75	172834	33228	1.47%
2025-01-17	19.20	19.26	0.02	0.10%	19.04	19.56	168743	32598	1.44%
2025-01-16	19.19	19.24	0.31	1.64%	19.12	19.67	208984	40444	1.78%
2025-01-15	19.50	18.93	-0.76	-3.86%	18.90	19.58	245105	46931	2.09%
2025-01-14	19.02	19.69	0.67	3.52%	18.90	19.78	356445	69109	3.03%
2025-01-13	18.30	19.02	0.29	1.55%	18.19	19.55	346325	66181	2.95%
2025-01-10	19.06	18.73	-0.77	-3.95%	18.45	19.11	399035	74643	3.40%
2025-01-09	18.83	19.50	0.43	2.25%	18.40	20.02	740102	141698	6.30%
2025-01-08	17.20	19.07	1.73	9.98%	16.91	19.07	592009	107811	5.04%
2025-01-07	17.43	17.34	-0.07	-0.40%	16.95	17.65	185979	32084	1.58%
2025-01-06	17.20	17.41	0.27	1.58%	17.07	17.61	213538	37067	1.82%
2025-01-03	16.79	17.14	0.41	2.45%	16.69	17.80	280161	48548	2.38%
2025-01-02	16.93	16.73	-0.25	-1.47%	16.59	17.55	228105	39252	1.94%
2024-12-31	17.30	16.98	-0.32	-1.85%	16.88	17.39	145791	24845	1.24%
2024-12-30	17.35	17.30	0.06	0.35%	17.02	17.78	122716	21170	1.04%
2024-12-27	17.19	17.24	0.05	0.29%	16.89	17.35	96559	16515	0.82%
2024-12-26	17.35	17.19	-0.16	-0.92%	16.97	17.36	90255	15489	0.77%
2024-12-25	17.37	17.35	0.00	0.00%	17.10	17.47	87166	15053	0.74%