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
2026-03-20	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%
2026-03-06	11.04	11.22	0.11	0.99%	11.00	11.28	94744	10593	1.60%
2026-03-05	11.02	11.11	0.25	2.30%	10.99	11.17	129263	14352	2.18%
2026-03-04	10.95	10.86	-0.20	-1.81%	10.76	11.03	204990	22306	3.46%
2026-03-03	11.67	11.06	-0.54	-4.66%	11.02	11.71	283232	31999	4.78%
2026-03-02	11.89	11.60	-0.52	-4.29%	11.57	11.99	218085	25536	3.68%
2026-02-27	12.13	12.12	-0.04	-0.33%	12.07	12.21	82496	10005	1.39%
2026-02-26	12.22	12.16	-0.07	-0.57%	12.08	12.23	93907	11403	1.58%
2026-02-25	12.22	12.23	0.01	0.08%	12.16	12.31	142218	17403	2.40%
2026-02-24	11.92	12.22	0.40	3.38%	11.89	12.29	175884	21304	2.97%
2026-02-13	11.95	11.82	-0.13	-1.09%	11.79	12.02	107084	12759	1.81%
2026-02-12	12.03	11.95	-0.10	-0.83%	11.90	12.06	99071	11856	1.67%
2026-02-11	11.98	12.05	0.10	0.84%	11.92	12.14	133363	16101	2.25%
2026-02-10	12.02	11.95	-0.07	-0.58%	11.83	12.04	106625	12735	1.80%
2026-02-09	12.29	12.02	-0.01	-0.08%	11.99	12.29	188619	22768	3.18%
2026-02-06	11.60	12.03	0.38	3.26%	11.58	12.25	352830	42324	5.95%
2026-02-05	11.48	11.65	0.12	1.04%	11.47	11.83	144200	16851	2.43%
2026-02-04	11.28	11.53	0.22	1.95%	11.21	11.54	128642	14735	2.17%
2026-02-03	11.34	11.31	0.04	0.35%	11.18	11.34	110105	12412	1.86%
2026-02-02	11.52	11.27	-0.29	-2.51%	11.26	11.63	125855	14376	2.12%
2026-01-30	11.54	11.56	0.01	0.09%	11.40	11.65	127067	14655	2.14%
2026-01-29	11.68	11.55	-0.13	-1.11%	11.48	11.74	129173	14985	2.18%
2026-01-28	11.96	11.68	-0.11	-0.93%	11.65	11.99	136430	16019	2.30%
2026-01-27	11.63	11.79	0.15	1.29%	11.45	11.87	185868	21694	3.13%
2026-01-26	11.88	11.64	-0.20	-1.69%	11.56	11.88	177724	20746	3.00%
2026-01-23	12.02	11.84	-0.17	-1.42%	11.81	12.18	194958	23217	3.29%
2026-01-22	11.80	12.01	0.23	1.95%	11.69	12.08	263961	31403	4.45%
2026-01-21	11.69	11.78	0.05	0.43%	11.62	11.85	150485	17677	2.54%
2026-01-20	11.67	11.73	0.06	0.51%	11.60	11.85	222883	26157	3.76%
2026-01-19	11.37	11.67	0.35	3.09%	11.37	11.67	257319	29852	4.34%
2026-01-16	11.34	11.32	0.00	0.00%	11.28	11.42	108551	12305	1.83%
2026-01-15	11.21	11.32	0.07	0.62%	11.20	11.43	179622	20372	3.03%
2026-01-14	11.43	11.25	-0.15	-1.32%	11.12	11.43	238632	26944	4.02%
2026-01-13	11.47	11.40	-0.05	-0.44%	11.37	11.53	195931	22434	3.30%
2026-01-12	11.44	11.45	0.06	0.53%	11.35	11.53	173602	19849	2.93%
2026-01-09	11.49	11.39	-0.07	-0.61%	11.30	11.49	204501	23266	3.45%
2026-01-08	11.52	11.46	-0.13	-1.12%	11.40	11.54	148198	16968	2.50%
2026-01-07	11.61	11.59	-0.07	-0.60%	11.45	11.75	184983	21448	3.12%
2026-01-06	11.56	11.66	0.15	1.30%	11.51	11.76	192555	22405	3.25%
2026-01-05	11.40	11.51	0.09	0.79%	11.33	11.60	206656	23760	3.49%
2025-12-31	11.04	11.42	0.46	4.20%	11.00	11.60	291151	33042	4.91%
2025-12-30	10.95	10.96	-0.03	-0.27%	10.88	11.02	101247	11089	1.71%
2025-12-29	11.20	10.99	-0.26	-2.31%	10.98	11.22	148256	16423	2.50%
2025-12-26	11.33	11.25	-0.08	-0.71%	11.16	11.39	144711	16316	2.44%
2025-12-25	11.51	11.33	-0.17	-1.48%	11.33	11.52	136678	15559	2.31%
2025-12-24	11.48	11.50	-0.05	-0.43%	11.45	11.65	91136	10499	1.54%
2025-12-23	11.60	11.55	-0.09	-0.77%	11.46	11.70	126984	14665	2.14%
2025-12-22	11.54	11.64	0.10	0.87%	11.45	11.71	174746	20353	2.95%
2025-12-19	11.45	11.54	0.12	1.05%	11.42	11.58	117963	13586	1.99%
2025-12-18	11.44	11.42	-0.06	-0.52%	11.37	11.55	80323	9210	1.35%
2025-12-17	11.30	11.48	0.08	0.70%	11.20	11.48	130940	14857	2.21%
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%