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
2025-04-03	11.11	11.08	-0.28	-2.46%	10.90	11.26	174522	19370	2.94%
2025-04-02	11.54	11.36	-0.24	-2.07%	11.31	11.54	209710	23871	3.54%
2025-04-01	11.17	11.60	0.30	2.65%	11.17	11.84	409297	47530	6.90%
2025-03-31	11.45	11.30	0.13	1.16%	11.22	11.80	340438	39065	5.74%
2025-03-28	11.23	11.17	-0.08	-0.71%	11.09	11.45	266749	30087	4.50%
2025-03-27	10.85	11.25	0.43	3.97%	10.82	11.85	465705	52889	7.85%
2025-03-26	10.62	10.82	0.16	1.50%	10.62	10.89	123692	13323	2.09%
2025-03-25	10.71	10.66	-0.08	-0.74%	10.61	10.80	102698	10986	1.73%
2025-03-24	10.91	10.74	-0.24	-2.19%	10.53	10.93	189882	20409	3.20%
2025-03-21	11.21	10.98	-0.34	-3.00%	10.96	11.31	242628	27003	4.09%
2025-03-20	11.40	11.32	0.22	1.98%	11.30	11.66	393817	45029	6.64%
2025-03-19	11.10	11.10	0.00	0.00%	11.05	11.19	129684	14428	2.19%
2025-03-18	11.03	11.10	0.09	0.82%	11.00	11.14	126428	13996	2.13%
2025-03-17	10.97	11.01	0.05	0.46%	10.95	11.07	98320	10828	1.66%
2025-03-14	10.76	10.96	0.19	1.76%	10.70	10.98	139947	15240	2.36%
2025-03-13	11.00	10.77	-0.26	-2.36%	10.67	11.02	170138	18371	2.87%
2025-03-12	10.99	11.03	0.09	0.82%	10.97	11.12	164287	18179	2.77%
2025-03-11	10.95	10.94	-0.07	-0.64%	10.85	11.01	92295	10064	1.56%
2025-03-10	11.00	11.01	0.06	0.55%	10.95	11.15	108310	11935	1.83%
2025-03-07	10.98	10.95	-0.08	-0.73%	10.88	11.09	140787	15468	2.37%
2025-03-06	11.04	11.03	0.00	0.00%	10.98	11.13	153096	16892	2.58%
2025-03-05	10.94	11.03	0.06	0.55%	10.88	11.04	91971	10087	1.55%
2025-03-04	10.79	10.97	0.11	1.01%	10.75	10.98	88958	9685	1.50%
2025-03-03	10.88	10.86	-0.01	-0.09%	10.79	11.08	137554	15056	2.32%
2025-02-28	11.20	10.87	-0.39	-3.46%	10.82	11.24	169477	18654	2.86%
2025-02-27	11.30	11.26	-0.03	-0.27%	11.07	11.40	156504	17592	2.64%
2025-02-26	11.14	11.29	0.19	1.71%	11.13	11.34	188801	21256	3.18%
2025-02-25	10.97	11.10	0.05	0.45%	10.91	11.28	199616	22213	3.37%
2025-02-24	11.15	11.05	-0.15	-1.34%	10.95	11.19	179287	19834	3.02%
2025-02-21	11.17	11.20	0.02	0.18%	11.01	11.22	161837	18014	2.73%
2025-02-20	11.31	11.18	-0.11	-0.97%	11.10	11.32	143744	16071	2.42%
2025-02-19	11.15	11.29	0.09	0.80%	11.13	11.29	148007	16624	2.50%
2025-02-18	11.59	11.20	-0.39	-3.36%	11.18	11.70	196882	22544	3.32%
2025-02-17	11.68	11.59	-0.08	-0.69%	11.47	11.73	141982	16448	2.39%
2025-02-14	11.75	11.67	-0.05	-0.43%	11.60	11.89	148119	17374	2.50%
2025-02-13	11.88	11.72	-0.16	-1.35%	11.72	12.01	160787	19064	2.71%
2025-02-12	11.80	11.88	0.01	0.08%	11.70	11.88	146561	17303	2.47%
2025-02-11	12.01	11.87	-0.09	-0.75%	11.80	12.01	142666	16926	2.41%
2025-02-10	11.97	11.96	0.00	0.00%	11.88	12.11	203515	24330	3.43%
2025-02-07	11.82	11.96	0.07	0.59%	11.80	12.05	326715	38994	5.51%
2025-02-06	11.52	11.89	0.33	2.85%	11.41	11.97	278030	32497	4.69%
2025-02-05	11.44	11.56	0.12	1.05%	11.37	11.67	159194	18400	2.68%
2025-01-27	11.60	11.44	-0.05	-0.44%	11.43	11.80	168528	19575	2.84%
2025-01-24	11.40	11.49	0.07	0.61%	11.30	11.56	152077	17375	2.56%
2025-01-23	11.77	11.42	-0.25	-2.14%	11.39	11.81	212742	24606	3.59%
2025-01-22	11.67	11.67	-0.16	-1.35%	11.55	11.76	198443	23097	3.35%
2025-01-21	11.42	11.83	0.48	4.23%	11.38	11.90	388700	45376	6.56%
2025-01-20	11.25	11.38	0.24	2.15%	11.16	11.52	181354	20631	3.06%
2025-01-17	10.94	11.14	0.13	1.18%	10.91	11.21	190546	21135	3.21%
2025-01-16	10.95	11.01	0.10	0.92%	10.85	11.10	128646	14117	2.17%
2025-01-15	11.03	10.91	-0.11	-1.00%	10.85	11.07	103612	11331	1.75%
2025-01-14	10.61	11.02	0.46	4.36%	10.55	11.05	195491	21255	3.30%
2025-01-13	10.35	10.56	0.11	1.05%	10.21	10.80	160292	16868	2.70%
2025-01-10	10.73	10.45	-0.28	-2.61%	10.44	10.80	112129	11931	1.89%
2025-01-09	10.67	10.73	0.06	0.56%	10.61	10.88	126539	13645	2.13%
2025-01-08	10.65	10.67	-0.06	-0.56%	10.37	10.77	154208	16326	2.60%
2025-01-07	10.50	10.73	0.28	2.68%	10.36	10.73	158644	16814	2.68%
2025-01-06	10.26	10.45	0.22	2.15%	10.01	10.55	193466	20099	3.26%
2025-01-03	10.70	10.23	-0.42	-3.94%	10.22	10.77	177971	18560	3.00%
2025-01-02	10.95	10.65	-0.35	-3.18%	10.55	11.11	186161	20128	3.14%
2024-12-31	11.30	11.00	-0.34	-3.00%	10.97	11.41	143118	15921	2.41%
2024-12-30	11.36	11.34	-0.08	-0.70%	11.22	11.42	108270	12255	1.83%
2024-12-27	11.34	11.42	0.06	0.53%	11.27	11.49	145067	16540	2.45%
2024-12-26	11.18	11.36	0.24	2.16%	11.09	11.40	156925	17726	2.65%