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
2025-12-16	11.60	11.40	-0.06	-0.52%	11.33	11.63	136717	15612	2.31%
2025-12-15	11.26	11.46	0.21	1.87%	11.26	11.58	152181	17486	2.57%
2025-12-12	11.32	11.25	-0.10	-0.88%	11.24	11.54	134788	15351	2.27%
2025-12-11	11.23	11.35	0.13	1.16%	11.22	11.54	221272	25265	3.73%
2025-12-10	11.02	11.22	0.18	1.63%	10.97	11.34	132777	14865	2.24%
2025-12-09	11.13	11.04	-0.06	-0.54%	11.00	11.18	104920	11653	1.77%
2025-12-08	11.04	11.10	0.08	0.73%	11.01	11.13	106855	11836	1.80%
2025-12-05	10.75	11.02	0.21	1.94%	10.70	11.03	142020	15514	2.40%
2025-12-04	10.92	10.81	-0.09	-0.83%	10.75	10.93	90622	9810	1.53%
2025-12-03	10.90	10.90	0.02	0.18%	10.78	10.94	93035	10103	1.57%
2025-12-02	10.97	10.88	-0.09	-0.82%	10.85	10.97	70988	7727	1.20%
2025-12-01	10.87	10.97	0.09	0.83%	10.82	11.00	118724	12980	2.00%
2025-11-28	10.75	10.88	0.13	1.21%	10.70	10.89	96456	10439	1.63%
2025-11-27	10.71	10.75	-0.02	-0.19%	10.71	10.84	81024	8730	1.37%
2025-11-26	10.79	10.77	-0.03	-0.28%	10.75	10.91	84476	9141	1.42%
2025-11-25	10.88	10.80	-0.06	-0.55%	10.70	10.94	134323	14551	2.27%
2025-11-24	10.70	10.86	0.19	1.78%	10.67	10.91	115635	12482	1.95%
2025-11-21	10.93	10.67	-0.37	-3.35%	10.60	10.98	195170	21044	3.29%
2025-11-20	11.23	11.04	-0.06	-0.54%	11.01	11.23	119402	13229	2.01%
2025-11-19	11.27	11.10	-0.16	-1.42%	11.04	11.31	148761	16577	2.51%
2025-11-18	11.54	11.26	-0.27	-2.34%	11.22	11.56	195056	22097	3.29%
2025-11-17	11.66	11.53	-0.18	-1.54%	11.47	11.69	150283	17366	2.53%
2025-11-14	11.60	11.71	0.00	0.00%	11.58	11.86	215541	25385	3.64%
2025-11-13	11.43	11.71	0.27	2.36%	11.35	11.72	264041	30577	4.45%
2025-11-12	11.50	11.44	-0.03	-0.26%	11.37	11.55	131284	15046	2.21%
2025-11-11	11.63	11.52	-0.14	-1.20%	11.46	11.64	156780	18107	2.64%
2025-11-10	11.75	11.66	-0.06	-0.51%	11.51	11.78	166169	19326	2.80%
2025-11-07	11.77	11.72	-0.04	-0.34%	11.70	11.85	163996	19309	2.77%
2025-11-06	11.69	11.76	0.09	0.77%	11.55	11.79	204130	23901	3.44%
2025-11-05	11.63	11.67	-0.07	-0.60%	11.59	11.73	163724	19091	2.76%
2025-11-04	11.81	11.74	-0.07	-0.59%	11.62	11.88	187787	22043	3.17%
2025-11-03	11.80	11.81	0.06	0.51%	11.67	11.87	167817	19739	2.83%
2025-10-31	11.68	11.75	0.03	0.26%	11.68	11.98	216056	25518	3.64%
2025-10-30	11.75	11.72	-0.03	-0.26%	11.55	11.91	262689	30844	4.43%
2025-10-29	12.01	11.75	-0.26	-2.16%	11.68	12.05	344001	40437	5.80%
2025-10-28	12.36	12.01	-0.58	-4.61%	11.98	12.50	500186	60727	8.44%
2025-10-27	12.69	12.59	-0.01	-0.08%	12.49	12.79	300758	37847	5.07%
2025-10-24	12.51	12.60	0.01	0.08%	12.45	12.81	353401	44637	5.96%
2025-10-23	12.34	12.59	0.11	0.88%	12.28	12.64	311055	38771	5.25%
2025-10-22	12.40	12.48	0.03	0.24%	12.25	12.64	377681	47145	6.37%
2025-10-21	12.29	12.45	0.10	0.81%	12.17	12.52	355691	44022	6.00%
2025-10-20	12.44	12.35	0.11	0.90%	12.06	12.54	411316	50494	6.94%
2025-10-17	12.50	12.24	-0.29	-2.31%	12.20	12.59	398780	49230	6.73%
2025-10-16	12.98	12.53	-0.18	-1.42%	12.46	12.98	860834	109334	14.52%
2025-10-15	11.70	12.71	1.16	10.04%	11.61	12.71	827177	100545	13.95%
2025-10-14	11.51	11.55	0.19	1.67%	11.49	11.86	357405	41655	6.03%
2025-10-13	11.11	11.36	-0.07	-0.61%	11.08	11.41	185643	20962	3.13%
2025-10-10	11.05	11.43	0.34	3.07%	11.03	11.53	292756	33134	4.94%
2025-10-09	11.03	11.09	0.10	0.91%	10.97	11.09	133562	14743	2.25%
2025-09-30	11.02	10.99	-0.03	-0.27%	10.97	11.04	101466	11156	1.71%
2025-09-29	10.98	11.02	0.01	0.09%	10.85	11.05	122883	13472	2.07%
2025-09-26	11.00	11.01	0.01	0.09%	10.95	11.18	139192	15395	2.35%
2025-09-25	11.17	11.00	-0.22	-1.96%	11.00	11.20	128537	14246	2.17%
2025-09-24	11.10	11.22	0.11	0.99%	11.03	11.27	109535	12231	1.85%
2025-09-23	11.23	11.11	-0.14	-1.24%	10.95	11.24	175269	19383	2.96%
2025-09-22	11.37	11.25	-0.09	-0.79%	11.08	11.47	158064	17769	2.67%
2025-09-19	11.38	11.34	-0.15	-1.31%	11.24	11.45	188430	21343	3.18%
2025-09-18	11.63	11.49	-0.11	-0.95%	11.30	11.77	285577	32895	4.82%
2025-09-17	11.68	11.60	-0.12	-1.02%	11.57	11.69	163565	18993	2.76%
2025-09-16	11.89	11.72	-0.11	-0.93%	11.51	11.93	266832	31091	4.50%
2025-09-15	11.63	11.83	0.32	2.78%	11.62	11.95	390440	45980	6.59%
2025-09-12	11.72	11.51	-0.16	-1.37%	11.47	11.80	219221	25492	3.70%
2025-09-11	11.65	11.67	0.05	0.43%	11.48	11.68	158081	18319	2.67%
2025-09-10	11.69	11.62	-0.06	-0.51%	11.61	11.75	159284	18576	2.69%
2025-09-09	11.59	11.68	0.06	0.52%	11.50	11.73	261518	30440	4.41%
2025-09-08	11.44	11.62	0.18	1.57%	11.37	11.64	209471	24104	3.53%