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
2025-08-01	10.93	10.97	0.04	0.37%	10.90	11.00	75027	8216	1.27%
2025-07-31	11.04	10.93	-0.14	-1.26%	10.91	11.09	118428	13017	2.00%
2025-07-30	11.11	11.07	-0.07	-0.63%	11.02	11.16	112958	12525	1.91%
2025-07-29	11.15	11.14	-0.01	-0.09%	10.97	11.17	151669	16752	2.56%
2025-07-28	11.22	11.15	-0.07	-0.62%	11.12	11.25	134311	14994	2.27%
2025-07-25	11.22	11.22	0.00	0.00%	11.18	11.33	172597	19398	2.91%
2025-07-24	11.18	11.22	0.05	0.45%	11.15	11.23	150050	16790	2.53%
2025-07-23	11.30	11.17	-0.13	-1.15%	11.16	11.32	183266	20596	3.09%
2025-07-22	11.31	11.30	-0.01	-0.09%	11.22	11.33	155153	17488	2.62%
2025-07-21	11.27	11.31	0.04	0.35%	11.23	11.35	147005	16613	2.48%
2025-07-18	11.28	11.27	0.00	0.00%	11.15	11.35	193061	21650	3.26%
2025-07-17	11.34	11.27	0.04	0.36%	11.22	11.35	157406	17742	2.65%
2025-07-16	11.21	11.23	-0.01	-0.09%	11.17	11.28	128115	14386	2.16%
2025-07-15	11.26	11.24	-0.01	-0.09%	11.16	11.36	198917	22368	3.35%
2025-07-14	11.59	11.25	-0.55	-4.66%	11.08	11.59	430365	48296	7.26%
2025-07-11	11.69	11.80	0.14	1.20%	11.56	11.85	252244	29539	4.25%
2025-07-10	11.62	11.71	0.09	0.77%	11.53	11.77	172220	20072	2.90%
2025-07-09	11.58	11.62	0.04	0.35%	11.53	11.70	236217	27462	3.98%
2025-07-08	11.18	11.58	0.38	3.39%	11.18	11.60	401954	46272	6.78%
2025-07-07	11.18	11.20	0.06	0.54%	11.04	11.20	95023	10582	1.60%
2025-07-04	11.22	11.14	-0.07	-0.62%	11.10	11.47	161139	18051	2.72%
2025-07-03	10.91	11.21	0.27	2.47%	10.91	11.43	242739	27041	4.09%
2025-07-02	10.91	10.94	-0.02	-0.18%	10.88	11.03	92009	10065	1.55%
2025-07-01	10.93	10.96	0.03	0.27%	10.91	11.00	94234	10331	1.59%
2025-06-30	10.97	10.93	-0.02	-0.18%	10.88	10.98	90648	9904	1.53%
2025-06-27	10.85	10.95	0.10	0.92%	10.85	10.98	103203	11273	1.74%
2025-06-26	10.93	10.85	-0.02	-0.18%	10.85	10.99	110244	12007	1.86%
2025-06-25	10.84	10.87	0.03	0.28%	10.79	10.89	99338	10773	1.68%
2025-06-24	10.74	10.84	0.21	1.98%	10.74	10.86	103346	11179	1.74%
2025-06-23	10.50	10.63	0.08	0.76%	10.46	10.63	59643	6316	1.01%
2025-06-20	10.56	10.55	-0.01	-0.09%	10.53	10.64	71672	7588	1.21%
2025-06-19	10.80	10.56	-0.25	-2.31%	10.47	10.80	148729	15769	2.51%
2025-06-18	10.91	10.81	-0.12	-1.10%	10.78	10.93	98027	10608	1.65%
2025-06-17	10.72	10.93	0.21	1.96%	10.70	11.25	219430	24023	3.70%
2025-06-16	10.57	10.72	0.04	0.37%	10.57	10.75	127440	13579	2.15%
2025-06-13	10.97	10.68	-0.34	-3.09%	10.66	10.97	197829	21299	3.34%
2025-06-12	11.10	11.02	-0.10	-0.90%	10.97	11.13	130734	14426	2.20%
2025-06-11	11.06	11.12	0.06	0.54%	11.06	11.18	93106	10359	1.57%
2025-06-10	11.29	11.06	-0.25	-2.21%	10.94	11.30	200682	22293	3.38%
2025-06-09	11.19	11.31	0.15	1.34%	11.19	11.38	151962	17141	2.56%
2025-06-06	11.16	11.16	-0.04	-0.36%	11.12	11.24	124898	13951	2.11%
2025-06-05	11.26	11.20	-0.05	-0.44%	11.11	11.28	160010	17860	2.70%
2025-06-04	11.27	11.25	0.03	0.27%	11.20	11.33	165273	18589	2.79%
2025-06-03	11.40	11.22	-0.19	-1.67%	11.18	11.42	271896	30583	4.59%
2025-05-30	11.80	11.41	-0.40	-3.39%	11.40	11.85	329835	38084	5.56%
2025-05-29	11.30	11.81	0.52	4.61%	11.28	11.98	611073	71670	10.31%
2025-05-28	11.28	11.29	0.04	0.36%	11.26	11.65	277786	31613	4.69%
2025-05-27	11.32	11.25	-0.07	-0.62%	11.24	11.86	273307	31237	4.61%
2025-05-26	11.33	11.32	-0.09	-0.79%	11.28	11.56	252714	28766	4.26%
2025-05-23	11.57	11.41	-0.17	-1.47%	11.41	11.94	493544	57672	8.32%
2025-05-22	11.68	11.58	-0.08	-0.69%	11.49	11.78	234108	27222	3.95%
2025-05-21	11.53	11.66	0.13	1.13%	11.42	11.75	283855	32936	4.79%
2025-05-20	11.35	11.53	0.20	1.77%	11.27	11.58	180389	20592	3.04%
2025-05-19	11.37	11.33	0.02	0.18%	11.24	11.48	124188	14067	2.09%
2025-05-16	11.16	11.31	0.11	0.98%	11.16	11.44	170835	19390	2.88%
2025-05-15	11.35	11.20	-0.18	-1.58%	11.19	11.59	166193	18766	2.80%
2025-05-14	11.50	11.38	-0.18	-1.56%	11.25	11.53	202761	22989	3.42%
2025-05-13	11.64	11.56	0.04	0.35%	11.52	11.80	236407	27570	3.99%
2025-05-12	11.39	11.52	0.25	2.22%	11.32	11.68	222298	25442	3.75%
2025-05-09	11.57	11.27	-0.35	-3.01%	11.25	11.57	182365	20686	3.08%
2025-05-08	11.60	11.62	-0.11	-0.94%	11.60	11.75	182178	21234	3.07%
2025-05-07	11.65	11.73	0.18	1.56%	11.56	11.92	318324	37380	5.37%
2025-05-06	11.18	11.55	0.47	4.24%	11.18	11.58	280764	31961	4.74%
2025-04-30	11.34	11.08	-0.25	-2.21%	11.07	11.40	235573	26317	3.97%
2025-04-29	11.15	11.33	0.19	1.71%	11.04	11.45	225566	25467	3.80%
2025-04-28	11.80	11.14	-0.77	-6.47%	11.12	11.81	468770	52855	7.91%
2025-04-25	11.59	11.91	0.61	5.40%	11.35	12.00	588312	69121	9.92%
2025-04-24	11.41	11.30	-0.11	-0.96%	11.17	11.50	346328	39114	5.84%