中通客车 (000957) - 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
2026-06-17	10.22	10.12	-0.17	-1.65%	10.03	10.28	79849	8082	1.35%
2026-06-16	10.55	10.29	-0.33	-3.11%	10.26	10.71	128182	13368	2.16%
2026-06-15	10.52	10.62	0.10	0.95%	10.47	10.76	138807	14766	2.34%
2026-06-12	10.21	10.52	0.29	2.83%	10.14	10.61	162300	16951	2.74%
2026-06-11	9.98	10.23	0.16	1.59%	9.90	10.25	125354	12714	2.11%
2026-06-10	9.88	10.07	0.22	2.23%	9.82	10.26	153303	15431	2.59%
2026-06-09	9.82	9.85	0.02	0.20%	9.69	9.89	82544	8088	1.39%
2026-06-08	9.78	9.83	-0.14	-1.40%	9.63	10.02	110885	10897	1.87%
2026-06-05	10.01	9.97	-0.03	-0.30%	9.89	10.08	100581	10034	1.70%
2026-06-04	10.30	10.00	-0.31	-3.01%	9.96	10.30	116652	11744	1.97%
2026-06-03	10.25	10.31	0.01	0.10%	10.21	10.45	104471	10798	1.76%
2026-06-02	10.44	10.30	-0.12	-1.15%	10.16	10.45	115889	11866	1.95%
2026-06-01	10.35	10.42	0.17	1.66%	10.21	10.51	133464	13855	2.25%
2026-05-29	10.41	10.25	-0.06	-0.58%	10.22	10.49	125682	12961	2.12%
2026-05-28	10.43	10.31	-0.12	-1.15%	10.13	10.49	154002	15867	2.60%
2026-05-27	10.85	10.43	-0.45	-4.14%	10.41	10.87	174491	18424	2.94%
2026-05-26	10.90	10.88	-0.02	-0.18%	10.66	10.93	185173	19953	3.12%
2026-05-25	11.14	10.90	-0.25	-2.24%	10.85	11.21	142327	15608	2.40%
2026-05-22	11.15	11.15	0.07	0.63%	10.99	11.18	143827	15937	2.43%
2026-05-21	11.34	11.08	-0.25	-2.21%	11.06	11.57	169890	19251	2.87%
2026-05-20	11.33	11.33	-0.05	-0.44%	11.10	11.38	135625	15281	2.29%
2026-05-19	11.30	11.38	0.09	0.80%	11.25	11.53	154467	17592	2.61%
2026-05-18	11.65	11.29	-0.36	-3.09%	11.14	11.65	248471	27998	4.19%
2026-05-15	11.80	11.65	-0.12	-1.02%	11.54	11.89	170736	19940	2.88%
2026-05-14	11.92	11.77	-0.12	-1.01%	11.68	12.03	156544	18566	2.64%
2026-05-13	11.79	11.89	0.11	0.93%	11.58	12.03	187148	22173	3.16%
2026-05-12	11.88	11.78	-0.01	-0.08%	11.71	12.18	237498	28290	4.01%
2026-05-11	12.01	11.79	-0.17	-1.42%	11.72	12.02	177736	20957	3.00%
2026-05-08	12.18	11.96	-0.25	-2.05%	11.86	12.18	168565	20173	2.84%
2026-05-07	12.01	12.21	0.18	1.50%	11.96	12.31	197827	24087	3.34%
2026-05-06	12.01	12.03	0.10	0.84%	11.93	12.11	175547	21075	2.96%
2026-04-30	12.01	11.93	-0.12	-1.00%	11.88	12.22	174516	20952	2.94%
2026-04-29	12.08	12.05	-0.11	-0.90%	12.00	12.16	166049	20066	2.80%
2026-04-28	12.42	12.16	-0.30	-2.41%	12.05	12.45	204023	24795	3.44%
2026-04-27	12.13	12.46	0.27	2.21%	12.13	12.75	318176	39834	5.37%
2026-04-24	12.40	12.19	-0.33	-2.64%	12.08	12.45	225603	27522	3.81%
2026-04-23	12.30	12.52	0.22	1.79%	12.20	12.78	330280	41464	5.57%
2026-04-22	12.05	12.30	0.16	1.32%	11.96	12.35	162721	19889	2.74%
2026-04-21	12.15	12.14	0.07	0.58%	11.89	12.18	163674	19718	2.76%
2026-04-20	12.20	12.07	0.01	0.08%	11.87	12.25	189025	22701	3.19%
2026-04-17	12.18	12.06	-0.25	-2.03%	12.00	12.34	217144	26309	3.66%
2026-04-16	11.96	12.31	0.41	3.45%	11.96	12.35	291516	35687	4.92%
2026-04-15	12.00	11.90	-0.07	-0.58%	11.78	12.09	243717	29025	4.11%
2026-04-14	12.00	11.97	0.09	0.76%	11.72	12.36	450019	54138	7.59%
2026-04-13	11.35	11.88	0.48	4.21%	11.30	12.29	523169	61984	8.82%
2026-04-10	11.32	11.40	0.08	0.71%	11.30	11.47	173510	19798	2.93%
2026-04-09	11.30	11.32	0.06	0.53%	11.21	11.47	177865	20108	3.00%
2026-04-08	11.26	11.26	0.08	0.72%	11.13	11.33	204210	22948	3.44%
2026-04-07	10.84	11.18	0.25	2.29%	10.84	11.19	117712	12995	1.99%
2026-04-03	11.30	10.93	-0.33	-2.93%	10.88	11.30	171687	18861	2.90%
2026-04-02	11.29	11.26	-0.02	-0.18%	11.14	11.32	154486	17373	2.61%
2026-04-01	11.56	11.28	-0.24	-2.08%	11.21	11.65	320488	36335	5.41%
2026-03-31	11.10	11.52	0.44	3.97%	11.10	12.10	437028	50911	7.37%
2026-03-30	11.00	11.08	-0.04	-0.36%	10.90	11.15	99119	10949	1.67%
2026-03-27	10.91	11.12	0.05	0.45%	10.88	11.18	98360	10909	1.66%
2026-03-26	10.96	11.07	0.11	1.00%	10.95	11.51	187992	21135	3.17%
2026-03-25	10.88	10.96	0.17	1.58%	10.76	10.99	119482	13011	2.02%
2026-03-24	10.64	10.79	0.43	4.15%	10.43	10.80	165154	17564	2.79%
2026-03-23	10.72	10.36	-0.57	-5.22%	10.27	10.76	244250	25722	4.12%
2026-03-20	11.18	10.93	-0.20	-1.80%	10.90	11.20	171423	18885	2.89%
2026-03-19	11.46	11.13	-0.42	-3.64%	11.10	11.46	164066	18449	2.77%
2026-03-18	11.52	11.55	-0.02	-0.17%	11.38	11.80	187525	21645	3.16%
2026-03-17	11.35	11.57	0.30	2.66%	11.35	11.89	309775	36281	5.22%
2026-03-16	11.29	11.27	0.06	0.54%	11.12	11.29	79804	8942	1.35%
2026-03-13	11.32	11.21	-0.15	-1.32%	11.19	11.43	83435	9442	1.41%
2026-03-12	11.50	11.36	-0.19	-1.65%	11.30	11.55	102951	11712	1.74%
2026-03-11	11.40	11.55	0.19	1.67%	11.37	11.64	168832	19450	2.85%
2026-03-10	11.21	11.36	0.37	3.37%	11.12	11.38	144487	16256	2.44%
2026-03-09	11.08	10.99	-0.23	-2.05%	10.91	11.18	132255	14552	2.23%