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
2026-04-30	23.35	21.85	-0.85	-3.74%	21.70	23.65	316287	70297	2.71%
2026-04-29	22.80	22.70	-0.14	-0.61%	22.37	23.08	158888	36005	1.35%
2026-04-28	22.47	22.84	0.21	0.93%	22.08	23.03	200040	45219	1.70%
2026-04-27	23.42	22.63	-0.79	-3.37%	22.49	23.75	257378	58977	2.19%
2026-04-24	24.03	23.42	-0.72	-2.98%	23.25	24.28	160997	37884	1.37%
2026-04-23	24.69	24.14	-0.46	-1.87%	23.95	24.93	156115	37870	1.33%
2026-04-22	24.11	24.60	0.32	1.32%	23.74	24.96	167242	40876	1.42%
2026-04-21	23.61	24.28	0.69	2.92%	23.56	24.68	212346	51610	1.81%
2026-04-20	23.73	23.59	-0.23	-0.97%	23.35	24.16	127216	30184	1.08%
2026-04-17	24.04	23.82	-0.71	-2.89%	23.13	24.10	224018	52808	1.91%
2026-04-16	23.54	24.53	1.07	4.56%	23.03	24.66	327287	77456	2.79%
2026-04-15	23.88	23.46	-0.67	-2.78%	23.44	24.10	244341	57765	2.08%
2026-04-14	26.04	24.13	-2.30	-8.70%	23.79	26.16	497628	120557	4.24%
2026-04-13	25.03	26.43	1.14	4.51%	24.81	26.85	271077	70464	2.31%
2026-04-10	24.71	25.29	0.62	2.51%	24.50	25.42	214927	53822	1.83%
2026-04-09	24.10	24.67	0.17	0.69%	24.00	25.27	158572	39251	1.35%
2026-04-08	24.55	24.50	0.27	1.11%	24.10	24.90	225446	55158	1.92%
2026-04-07	24.52	24.23	-0.21	-0.86%	23.86	24.95	208417	50731	1.77%
2026-04-03	23.49	24.44	0.94	4.00%	23.41	24.96	284446	69464	2.42%
2026-04-02	23.78	23.50	-0.39	-1.63%	23.03	23.81	184094	43245	1.57%
2026-04-01	22.65	23.89	1.64	7.37%	22.46	23.99	325111	75885	2.77%
2026-03-31	22.54	22.25	-0.26	-1.16%	22.10	22.75	123645	27582	1.05%
2026-03-30	22.30	22.51	0.11	0.49%	22.01	23.16	214010	48678	1.82%
2026-03-27	22.30	22.40	-0.34	-1.50%	21.97	22.72	136427	30536	1.16%
2026-03-26	22.71	22.74	0.04	0.18%	22.63	23.45	141959	32609	1.21%
2026-03-25	22.70	22.70	0.18	0.80%	22.52	23.14	153640	34927	1.31%
2026-03-24	21.76	22.52	1.15	5.38%	21.58	23.00	247175	55617	2.10%
2026-03-23	21.71	21.37	-0.44	-2.02%	21.28	22.28	213767	46481	1.82%
2026-03-20	21.20	21.81	0.61	2.88%	21.02	22.18	223146	48764	1.90%
2026-03-19	21.74	21.20	-0.79	-3.59%	20.91	21.77	152027	32334	1.29%
2026-03-18	22.26	21.99	0.00	0.00%	21.69	22.26	79975	17507	0.68%
2026-03-17	22.30	21.99	-0.15	-0.68%	21.92	22.70	138178	30806	1.18%
2026-03-16	22.49	22.14	-0.28	-1.25%	21.41	22.57	230343	50528	1.96%
2026-03-13	22.92	22.42	-0.57	-2.48%	22.30	22.94	294573	66366	2.51%
2026-03-12	23.17	22.99	-0.11	-0.48%	22.63	23.45	198544	45779	1.69%
2026-03-11	22.43	23.10	0.89	4.01%	22.21	23.33	347557	79650	2.96%
2026-03-10	20.79	22.21	1.46	7.04%	20.79	22.58	327739	72036	2.79%
2026-03-09	20.58	20.75	0.08	0.39%	20.02	20.94	264445	54323	2.25%
2026-03-06	19.60	20.67	0.99	5.03%	19.35	20.76	211147	42678	1.80%
2026-03-05	19.40	19.68	0.57	2.98%	19.40	20.19	158585	31374	1.35%
2026-03-04	19.06	19.11	-0.23	-1.19%	18.94	19.41	176998	33936	1.51%
2026-03-03	20.51	19.34	-1.19	-5.80%	19.20	20.51	284632	55934	2.42%
2026-03-02	20.43	20.53	-0.13	-0.63%	20.31	20.85	122683	25269	1.04%
2026-02-27	20.63	20.66	-0.05	-0.24%	20.53	21.15	118100	24503	1.01%
2026-02-26	20.69	20.71	0.02	0.10%	20.53	20.87	117874	24410	1.00%
2026-02-25	20.91	20.69	-0.29	-1.38%	20.62	21.53	199145	41856	1.70%
2026-02-24	20.85	20.98	0.38	1.84%	20.69	21.24	185726	39012	1.58%
2026-02-13	21.41	20.60	-1.05	-4.85%	20.60	21.49	255100	53153	2.17%
2026-02-12	21.03	21.65	1.16	5.66%	20.97	22.37	346813	74993	2.95%
2026-02-11	20.15	20.49	0.35	1.74%	20.04	20.57	154514	31533	1.32%
2026-02-10	20.00	20.14	0.14	0.70%	19.75	20.20	151982	30492	1.29%
2026-02-09	19.80	20.00	0.57	2.93%	19.55	20.33	193015	38629	1.64%
2026-02-06	19.17	19.43	0.13	0.67%	19.02	19.70	189553	36934	1.61%
2026-02-05	19.83	19.30	-0.60	-3.02%	19.25	19.97	185458	36025	1.58%
2026-02-04	19.68	19.90	0.10	0.51%	19.60	20.04	212877	42292	1.81%
2026-02-03	18.75	19.80	1.25	6.74%	18.70	19.90	334676	65011	2.85%
2026-02-02	19.18	18.55	-0.38	-2.01%	18.46	19.24	180771	33853	1.54%
2026-01-30	19.35	18.93	-0.50	-2.57%	18.64	19.52	204812	38831	1.74%
2026-01-29	19.22	19.43	0.14	0.73%	19.10	19.56	267232	51706	2.27%
2026-01-28	18.68	19.29	0.69	3.71%	18.62	19.63	361337	69570	3.08%
2026-01-27	17.61	18.60	0.97	5.50%	17.52	18.74	380332	69297	3.24%
2026-01-26	17.61	17.63	0.08	0.46%	17.61	17.92	171797	30480	1.46%