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
2025-09-16	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%
2025-09-05	11.27	11.44	0.17	1.51%	11.25	11.44	158600	18000	2.67%
2025-09-04	11.42	11.27	-0.13	-1.14%	11.11	11.48	198979	22530	3.36%
2025-09-03	11.66	11.40	-0.25	-2.15%	11.28	11.71	229082	26317	3.86%
2025-09-02	11.54	11.65	0.11	0.95%	11.35	11.73	303443	34993	5.12%
2025-09-01	11.60	11.54	0.02	0.17%	11.41	11.64	189195	21763	3.19%
2025-08-29	11.42	11.52	0.10	0.88%	11.31	11.60	250259	28758	4.22%
2025-08-28	11.46	11.42	-0.08	-0.70%	11.10	11.55	297233	33733	5.01%
2025-08-27	11.65	11.50	-0.07	-0.61%	11.45	11.93	442990	51875	7.47%
2025-08-26	11.38	11.57	0.18	1.58%	11.32	11.66	256521	29469	4.33%
2025-08-25	11.44	11.39	0.02	0.18%	11.31	11.46	218649	24843	3.69%
2025-08-22	11.32	11.37	0.06	0.53%	11.23	11.45	198277	22462	3.34%
2025-08-21	11.32	11.31	-0.01	-0.09%	11.27	11.50	251122	28515	4.24%
2025-08-20	11.08	11.32	0.21	1.89%	11.05	11.40	313896	35344	5.29%
2025-08-19	11.14	11.11	-0.02	-0.18%	11.01	11.14	132916	14746	2.24%
2025-08-18	11.03	11.13	0.10	0.91%	11.02	11.19	210433	23341	3.55%
2025-08-15	10.90	11.03	0.10	0.91%	10.90	11.08	124135	13643	2.09%
2025-08-14	11.16	10.93	-0.22	-1.97%	10.93	11.16	168034	18532	2.83%
2025-08-13	11.16	11.15	0.01	0.09%	11.05	11.18	133354	14826	2.25%
2025-08-12	11.10	11.14	0.03	0.27%	11.07	11.16	118180	13155	1.99%
2025-08-11	11.05	11.11	0.05	0.45%	11.03	11.11	101553	11257	1.71%
2025-08-08	11.02	11.06	0.01	0.09%	10.98	11.10	85206	9411	1.44%
2025-08-07	11.02	11.05	0.01	0.09%	10.97	11.07	102810	11337	1.73%
2025-08-06	11.06	11.04	-0.02	-0.18%	10.97	11.08	82173	9064	1.39%
2025-08-05	10.98	11.06	0.08	0.73%	10.97	11.07	99029	10932	1.67%
2025-08-04	10.93	10.98	0.01	0.09%	10.88	10.98	75136	8215	1.27%
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%