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
2026-08-20	10.29	10.35	0.10	0.98%	10.21	10.43	53768	5559	0.91%
2026-08-19	10.51	10.25	-0.28	-2.66%	10.16	10.51	77792	8005	1.31%
2026-08-18	10.40	10.53	0.08	0.77%	10.32	10.56	90207	9442	1.52%
2026-08-17	10.37	10.45	0.09	0.87%	10.16	10.46	98686	10161	1.66%
2026-08-14	10.17	10.36	0.15	1.47%	10.04	10.39	95533	9810	1.61%
2026-08-13	10.43	10.21	-0.20	-1.92%	10.18	10.49	89953	9275	1.52%
2026-08-12	10.18	10.41	0.18	1.76%	10.18	10.41	71841	7396	1.21%
2026-08-11	10.36	10.23	-0.13	-1.25%	10.22	10.47	103300	10691	1.74%
2026-08-10	10.16	10.36	0.16	1.57%	10.11	10.36	88999	9150	1.50%
2026-08-07	10.15	10.20	0.00	0.00%	10.02	10.20	97233	9815	1.64%
2026-08-06	10.27	10.20	-0.07	-0.68%	10.01	10.29	92342	9364	1.56%
2026-08-05	10.36	10.27	-0.04	-0.39%	10.20	10.41	83237	8565	1.40%
2026-08-04	10.51	10.31	-0.17	-1.62%	10.23	10.55	82571	8542	1.39%
2026-08-03	10.38	10.48	0.11	1.06%	10.31	10.60	86997	9123	1.47%
2026-07-31	10.39	10.37	-0.22	-2.08%	10.27	10.47	121772	12613	2.05%
2026-07-30	10.39	10.59	0.19	1.83%	10.33	10.69	153973	16246	2.60%
2026-07-29	10.06	10.40	0.37	3.69%	10.01	10.47	155668	16041	2.63%
2026-07-28	9.80	10.03	0.16	1.62%	9.78	10.04	86996	8662	1.47%
2026-07-27	9.73	9.87	0.11	1.13%	9.72	9.96	69941	6921	1.18%
2026-07-24	9.89	9.76	-0.21	-2.11%	9.72	9.98	65575	6484	1.11%
2026-07-23	9.77	9.97	0.15	1.53%	9.72	9.98	75792	7500	1.28%
2026-07-22	9.86	9.82	-0.13	-1.31%	9.74	9.90	83681	8202	1.41%
2026-07-21	9.90	9.95	-0.01	-0.10%	9.80	10.01	100936	9999	1.70%
2026-07-20	9.68	9.96	0.24	2.47%	9.68	10.07	142174	14078	2.40%
2026-07-17	9.75	9.72	-0.02	-0.21%	9.63	9.97	93873	9207	1.58%
2026-07-16	9.70	9.74	-0.06	-0.61%	9.67	9.88	99761	9760	1.68%
2026-07-15	9.50	9.80	0.57	6.18%	9.34	9.86	154029	14925	2.60%
2026-07-14	8.95	9.23	0.24	2.67%	8.93	9.23	69369	6330	1.17%
2026-07-13	9.20	8.99	-0.28	-3.02%	8.98	9.26	75423	6830	1.27%
2026-07-10	9.26	9.32	0.06	0.65%	9.03	9.44	70680	6563	1.19%
2026-07-09	9.43	9.26	-0.21	-2.22%	9.15	9.47	90900	8422	1.53%
2026-07-08	9.55	9.47	-0.12	-1.25%	9.44	9.66	48605	4632	0.82%
2026-07-07	9.80	9.59	-0.25	-2.54%	9.57	9.88	60794	5889	1.03%
2026-07-06	9.86	9.84	-0.02	-0.20%	9.70	9.88	68049	6673	1.15%
2026-07-03	9.68	9.86	0.26	2.71%	9.65	9.99	105454	10405	1.78%
2026-07-02	9.60	9.60	0.00	0.00%	9.56	9.77	77108	7447	1.30%
2026-07-01	9.33	9.60	0.24	2.56%	9.28	9.68	99726	9519	1.68%
2026-06-30	9.32	9.36	-0.04	-0.43%	9.25	9.59	75426	7048	1.27%
2026-06-29	9.21	9.40	0.05	0.53%	8.88	9.56	134671	12362	2.27%
2026-06-26	9.70	9.35	-0.35	-3.61%	9.35	9.73	96431	9124	1.63%
2026-06-25	9.83	9.70	-0.25	-2.51%	9.67	9.91	77916	7607	1.31%
2026-06-24	10.12	9.95	-0.17	-1.68%	9.82	10.13	83324	8259	1.41%
2026-06-23	9.90	10.12	0.17	1.71%	9.89	10.32	108476	11018	1.83%
2026-06-22	9.96	9.95	-0.08	-0.80%	9.68	10.00	104783	10290	1.77%
2026-06-18	10.08	10.03	-0.09	-0.89%	9.88	10.12	90804	9065	1.53%
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%