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
2025-09-15	17.30	17.18	-0.11	-0.64%	17.11	17.37	115406	19835	0.98%
2025-09-12	17.60	17.29	-0.28	-1.59%	17.24	17.65	176943	30771	1.51%
2025-09-11	17.68	17.57	-0.02	-0.11%	17.45	17.68	134539	23590	1.15%
2025-09-10	17.93	17.59	-0.39	-2.17%	17.55	18.00	106913	18905	0.91%
2025-09-09	17.82	17.98	0.12	0.67%	17.77	18.13	95069	17100	0.81%
2025-09-08	17.77	17.86	0.08	0.45%	17.75	18.07	105579	18867	0.90%
2025-09-05	17.46	17.78	0.31	1.77%	17.40	17.80	117720	20769	1.00%
2025-09-04	17.64	17.47	-0.16	-0.91%	17.27	17.70	105892	18533	0.90%
2025-09-03	17.88	17.63	-0.25	-1.40%	17.60	18.01	97387	17300	0.83%
2025-09-02	18.00	17.88	-0.11	-0.61%	17.76	18.20	112103	20088	0.95%
2025-09-01	18.20	17.99	-0.15	-0.83%	17.85	18.22	129344	23274	1.10%
2025-08-29	18.48	18.14	-0.30	-1.63%	18.04	18.73	171242	31513	1.46%
2025-08-28	18.21	18.44	0.00	0.00%	18.06	18.49	162669	29772	1.38%
2025-08-27	19.00	18.44	-0.56	-2.95%	18.39	19.23	174254	32723	1.48%
2025-08-26	18.88	19.00	0.06	0.32%	18.80	19.11	113043	21484	0.96%
2025-08-25	18.79	18.94	0.18	0.96%	18.67	19.11	150513	28449	1.28%
2025-08-22	18.72	18.76	0.05	0.27%	18.48	18.81	128591	23983	1.09%
2025-08-21	18.47	18.71	0.24	1.30%	18.35	18.96	200386	37583	1.71%
2025-08-20	18.14	18.47	0.30	1.65%	18.05	18.50	170654	31252	1.45%
2025-08-19	18.16	18.17	0.02	0.11%	18.15	18.35	145402	26534	1.24%
2025-08-18	18.32	18.15	-0.13	-0.71%	18.06	18.36	201387	36614	1.71%
2025-08-15	17.98	18.28	0.27	1.50%	17.92	18.33	118240	21558	1.01%
2025-08-14	18.06	18.01	-0.05	-0.28%	18.01	18.25	136278	24699	1.16%
2025-08-13	17.92	18.06	0.10	0.56%	17.92	18.14	111690	20150	0.95%
2025-08-12	17.91	17.96	0.04	0.22%	17.86	18.15	110797	19942	0.94%
2025-08-11	18.18	17.92	-0.20	-1.10%	17.64	18.18	175654	31424	1.50%
2025-08-08	18.07	18.12	0.06	0.33%	18.00	18.32	79812	14486	0.68%
2025-08-07	18.33	18.06	-0.23	-1.26%	17.94	18.33	98501	17815	0.84%
2025-08-06	18.27	18.29	0.08	0.44%	18.06	18.32	82859	15092	0.71%
2025-08-05	18.18	18.21	0.08	0.44%	18.08	18.30	66541	12109	0.57%
2025-08-04	17.94	18.13	0.13	0.72%	17.79	18.18	121009	21725	1.03%
2025-08-01	18.35	18.00	-0.27	-1.48%	17.95	18.46	121952	22091	1.04%
2025-07-31	18.80	18.27	-0.48	-2.56%	18.18	18.80	105469	19387	0.90%
2025-07-30	18.67	18.75	0.02	0.11%	18.63	18.94	101350	19044	0.86%
2025-07-29	18.82	18.73	-0.13	-0.69%	18.46	18.82	112968	21015	0.96%
2025-07-28	19.04	18.86	-0.09	-0.47%	18.63	19.05	107165	20121	0.91%
2025-07-25	19.03	18.95	-0.08	-0.42%	18.83	19.23	108197	20599	0.92%
2025-07-24	19.43	19.03	-0.54	-2.76%	18.94	19.51	164758	31435	1.40%
2025-07-23	20.05	19.57	-0.38	-1.90%	19.39	20.16	209728	41136	1.79%
2025-07-22	19.16	19.95	0.75	3.91%	19.05	20.01	298560	58555	2.54%
2025-07-21	18.63	19.20	0.89	4.86%	18.53	19.24	217323	41277	1.85%
2025-07-18	18.03	18.31	0.27	1.50%	17.98	18.48	158343	28933	1.35%
2025-07-17	18.02	18.04	-0.02	-0.11%	17.90	18.16	57772	10416	0.49%
2025-07-16	18.13	18.06	-0.02	-0.11%	17.90	18.20	70027	12616	0.60%
2025-07-15	17.94	18.08	0.11	0.61%	17.92	18.32	99406	18024	0.85%
2025-07-14	18.08	17.97	-0.09	-0.50%	17.96	18.14	56298	10154	0.48%
2025-07-11	18.38	18.06	-0.27	-1.47%	18.01	18.38	100206	18151	0.85%
2025-07-10	18.19	18.33	0.13	0.71%	18.05	18.36	83334	15178	0.71%
2025-07-09	17.98	18.20	0.30	1.68%	17.80	18.35	113194	20623	0.96%
2025-07-08	17.77	17.90	0.19	1.07%	17.61	17.92	100417	17848	0.85%
2025-07-07	17.88	17.71	-0.25	-1.39%	17.66	18.00	61466	10938	0.52%
2025-07-04	17.95	17.96	0.01	0.06%	17.88	18.10	54135	9743	0.46%
2025-07-03	18.11	17.95	-0.11	-0.61%	17.80	18.16	93016	16720	0.79%
2025-07-02	18.06	18.06	-0.13	-0.71%	17.93	18.26	93427	16918	0.80%
2025-07-01	17.65	18.19	0.61	3.47%	17.65	18.74	276104	50667	2.35%
2025-06-30	17.23	17.58	0.35	2.03%	17.18	17.64	99590	17461	0.85%
2025-06-27	17.50	17.23	-0.08	-0.46%	17.20	17.66	103558	18031	0.88%
2025-06-26	17.97	17.71	-0.27	-1.50%	17.69	18.04	78903	14065	0.67%
2025-06-25	17.65	17.98	0.32	1.81%	17.60	18.02	131764	23559	1.12%
2025-06-24	17.49	17.66	0.17	0.97%	17.41	17.68	98991	17379	0.84%
2025-06-23	16.80	17.49	0.55	3.25%	16.66	17.59	160282	27556	1.36%
2025-06-20	16.85	16.94	0.08	0.47%	16.84	17.04	60844	10312	0.52%
2025-06-19	17.27	16.86	-0.41	-2.37%	16.84	17.30	113734	19298	0.97%
2025-06-18	17.15	17.27	0.09	0.52%	17.11	17.47	112477	19489	0.96%
2025-06-17	17.05	17.18	0.15	0.88%	16.84	17.23	150551	25591	1.28%
2025-06-16	17.17	17.03	-0.25	-1.45%	16.88	17.27	175731	29882	1.50%
2025-06-13	17.61	17.28	-0.37	-2.10%	17.17	17.64	216073	37372	1.84%
2025-06-12	17.93	17.65	-0.23	-1.29%	17.55	18.01	130823	23207	1.11%
2025-06-11	17.77	17.88	0.11	0.62%	17.77	18.02	72182	12920	0.61%
2025-06-10	17.96	17.77	-0.16	-0.89%	17.63	18.15	82348	14684	0.70%
2025-06-09	17.73	17.93	0.17	0.96%	17.67	18.08	108261	19374	0.92%