中汽股份 (301215) - 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
2025-12-16	6.69	6.42	0.19	3.05%	6.31	6.79	436858	28330	3.30%
2025-12-15	6.21	6.23	-0.02	-0.32%	6.18	6.29	65943	4117	0.50%
2025-12-12	6.23	6.25	0.02	0.32%	6.19	6.31	90834	5688	0.69%
2025-12-11	6.34	6.23	-0.10	-1.58%	6.23	6.35	93285	5857	0.71%
2025-12-10	6.31	6.33	0.01	0.16%	6.27	6.37	85782	5428	0.65%
2025-12-09	6.40	6.32	-0.11	-1.71%	6.32	6.46	67739	4325	0.51%
2025-12-08	6.47	6.43	-0.02	-0.31%	6.41	6.52	93052	6027	0.70%
2025-12-05	6.36	6.45	0.08	1.26%	6.32	6.46	67597	4321	0.51%
2025-12-04	6.47	6.37	-0.08	-1.24%	6.35	6.47	63598	4063	0.48%
2025-12-03	6.55	6.45	-0.08	-1.23%	6.40	6.57	90361	5829	0.68%
2025-12-02	6.57	6.53	-0.03	-0.46%	6.51	6.58	66482	4342	0.50%
2025-12-01	6.54	6.60	0.06	0.92%	6.52	6.62	100616	6622	0.76%
2025-11-28	6.50	6.54	0.04	0.62%	6.44	6.55	80653	5249	0.61%
2025-11-27	6.51	6.50	-0.01	-0.15%	6.44	6.58	79303	5163	0.60%
2025-11-26	6.55	6.51	-0.05	-0.76%	6.50	6.65	102050	6707	0.77%
2025-11-25	6.55	6.56	0.03	0.46%	6.53	6.62	93236	6130	0.71%
2025-11-24	6.41	6.53	0.14	2.19%	6.39	6.57	101299	6564	0.77%
2025-11-21	6.51	6.39	-0.15	-2.29%	6.36	6.57	138673	8952	1.05%
2025-11-20	6.54	6.54	0.00	0.00%	6.52	6.60	86001	5647	0.65%
2025-11-19	6.55	6.54	-0.01	-0.15%	6.50	6.62	102597	6720	0.78%
2025-11-18	6.68	6.55	-0.12	-1.80%	6.50	6.69	144717	9475	1.09%
2025-11-17	6.77	6.67	-0.06	-0.89%	6.64	6.77	127292	8512	0.96%
2025-11-14	6.79	6.73	-0.10	-1.46%	6.72	6.85	138728	9424	1.05%
2025-11-13	6.79	6.83	0.03	0.44%	6.74	6.84	134402	9138	1.02%
2025-11-12	6.85	6.80	-0.05	-0.73%	6.76	6.90	124389	8459	0.94%
2025-11-11	6.81	6.85	0.04	0.59%	6.78	6.90	146239	10029	1.11%
2025-11-10	6.72	6.81	0.08	1.19%	6.71	6.84	146989	9968	1.11%
2025-11-07	6.71	6.73	-0.02	-0.30%	6.68	6.80	135573	9146	1.03%
2025-11-06	6.81	6.75	-0.05	-0.74%	6.74	6.93	210014	14327	1.59%
2025-11-05	6.69	6.80	0.05	0.74%	6.66	6.82	155455	10533	1.18%
2025-11-04	6.79	6.75	-0.06	-0.88%	6.69	6.82	171345	11567	1.30%
2025-11-03	6.69	6.81	0.12	1.79%	6.63	6.82	247954	16730	1.88%
2025-10-31	6.64	6.69	0.00	0.00%	6.62	6.76	207007	13843	1.57%
2025-10-30	6.65	6.69	0.16	2.45%	6.58	6.74	366636	24441	2.77%
2025-10-29	6.57	6.53	-0.04	-0.61%	6.45	6.58	132494	8612	1.00%
2025-10-28	6.51	6.57	0.04	0.61%	6.47	6.59	137263	8991	1.04%
2025-10-27	6.45	6.53	0.09	1.40%	6.44	6.54	168909	10984	1.28%
2025-10-24	6.43	6.44	0.01	0.16%	6.43	6.51	130271	8412	0.99%
2025-10-23	6.38	6.43	0.01	0.16%	6.34	6.45	133263	8496	1.01%
2025-10-22	6.38	6.42	0.01	0.16%	6.36	6.45	133055	8538	1.01%
2025-10-21	6.31	6.41	0.12	1.91%	6.26	6.44	169638	10815	1.28%
2025-10-20	6.31	6.29	0.04	0.64%	6.25	6.36	139453	8782	1.05%
2025-10-17	6.50	6.25	-0.25	-3.85%	6.24	6.50	272116	17300	2.06%
2025-10-16	6.43	6.50	0.07	1.09%	6.43	6.65	286656	18730	2.17%
2025-10-15	6.39	6.43	0.10	1.58%	6.32	6.43	188427	12044	1.42%
2025-10-14	6.55	6.33	-0.19	-2.91%	6.31	6.62	272524	17598	2.06%
2025-10-13	6.38	6.52	-0.19	-2.83%	6.28	6.56	290025	18728	2.19%
2025-10-10	6.78	6.71	-0.11	-1.61%	6.67	6.81	282582	19025	2.14%
2025-10-09	6.66	6.82	0.16	2.40%	6.63	6.88	364178	24578	2.75%
2025-09-30	6.70	6.66	-0.10	-1.48%	6.63	6.74	309254	20641	2.34%
2025-09-29	6.81	6.76	0.03	0.45%	6.74	6.98	425070	29041	3.21%
2025-09-26	6.62	6.73	0.09	1.36%	6.58	6.78	377155	25278	2.85%
2025-09-25	6.83	6.64	-0.21	-3.07%	6.63	6.85	430630	28895	3.26%
2025-09-24	6.80	6.85	-0.12	-1.72%	6.71	6.92	593218	40330	4.49%
2025-09-23	6.79	6.97	0.12	1.75%	6.59	7.09	806312	55130	6.10%
2025-09-22	7.14	6.85	-0.03	-0.44%	6.74	7.17	709131	48912	5.36%
2025-09-19	7.23	6.88	-0.92	-11.79%	6.88	7.25	1264874	89044	9.56%
2025-09-18	6.58	7.80	1.29	19.82%	6.58	7.81	1542316	116943	11.66%
2025-09-17	6.44	6.51	0.05	0.77%	6.41	6.53	98680	6392	0.75%
2025-09-16	6.44	6.46	0.00	0.00%	6.41	6.49	90751	5851	0.69%
2025-09-15	6.38	6.46	0.08	1.25%	6.36	6.54	123661	7992	0.94%
2025-09-12	6.45	6.38	-0.08	-1.24%	6.37	6.49	90703	5828	0.69%
2025-09-11	6.36	6.46	0.08	1.25%	6.29	6.46	109498	6990	0.83%
2025-09-10	6.32	6.38	0.05	0.79%	6.32	6.48	108424	6948	0.82%
2025-09-09	6.33	6.33	-0.02	-0.31%	6.29	6.36	86006	5440	0.65%
2025-09-08	6.31	6.35	0.06	0.95%	6.25	6.36	96107	6073	0.73%