中国中车 (601766) - 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	6.15	6.19	0.10	1.64%	6.12	6.27	2276980	141700	0.94%
2026-08-19	6.02	6.09	0.05	0.83%	6.01	6.10	1638141	99467	0.67%
2026-08-18	5.96	6.04	0.07	1.17%	5.95	6.06	1243411	74795	0.51%
2026-08-17	5.88	5.97	0.09	1.53%	5.83	6.00	1296366	77143	0.53%
2026-08-14	5.88	5.88	-0.02	-0.34%	5.83	5.91	1013125	59535	0.42%
2026-08-13	5.93	5.90	-0.01	-0.17%	5.85	5.94	980531	57723	0.40%
2026-08-12	5.96	6.03	0.05	0.84%	5.92	6.05	1389202	83208	0.57%
2026-08-11	5.96	5.98	0.01	0.17%	5.96	6.06	1452738	87225	0.60%
2026-08-10	5.88	5.97	0.09	1.53%	5.87	5.98	1457264	86667	0.60%
2026-08-07	5.91	5.88	-0.05	-0.84%	5.83	5.93	1442249	84716	0.59%
2026-08-06	5.96	5.93	-0.02	-0.34%	5.86	5.98	1580068	93402	0.65%
2026-08-05	6.03	5.95	-0.08	-1.33%	5.93	6.05	1807985	107787	0.74%
2026-08-04	6.22	6.03	-0.19	-3.05%	6.02	6.24	2230174	135311	0.92%
2026-08-03	6.18	6.22	0.06	0.97%	6.18	6.29	1771202	110496	0.73%
2026-07-31	6.25	6.16	-0.17	-2.69%	6.16	6.29	2320958	144331	0.95%
2026-07-30	6.17	6.33	0.16	2.59%	6.16	6.35	2907968	182258	1.20%
2026-07-29	5.99	6.17	0.17	2.83%	5.98	6.20	2659932	162967	1.09%
2026-07-28	5.91	6.00	0.08	1.35%	5.86	6.01	1679760	99858	0.69%
2026-07-27	5.90	5.92	-0.02	-0.34%	5.90	5.98	1226932	72743	0.50%
2026-07-24	5.99	5.94	-0.06	-1.00%	5.93	6.02	1180984	70628	0.49%
2026-07-23	5.95	6.00	0.01	0.17%	5.92	6.02	1484292	88787	0.61%
2026-07-22	5.99	5.99	0.00	0.00%	5.89	6.01	2293434	136804	0.94%
2026-07-21	6.03	5.99	-0.04	-0.66%	5.94	6.11	3869452	232896	1.59%
2026-07-20	5.68	6.03	0.38	6.73%	5.67	6.04	5384688	319741	2.21%
2026-07-17	5.58	5.65	0.04	0.71%	5.58	5.72	2347695	133228	0.97%
2026-07-16	5.58	5.61	0.01	0.18%	5.54	5.64	1267235	70889	0.52%
2026-07-15	5.50	5.60	0.09	1.63%	5.48	5.61	1497740	83505	0.62%
2026-07-14	5.41	5.51	0.07	1.29%	5.38	5.52	1310892	71517	0.54%
2026-07-13	5.48	5.44	-0.06	-1.09%	5.38	5.52	1789613	97315	0.74%
2026-07-10	5.38	5.50	0.10	1.85%	5.35	5.52	1735271	94775	0.71%
2026-07-09	5.40	5.40	-0.01	-0.18%	5.31	5.42	1459085	78203	0.60%
2026-07-08	5.37	5.41	0.02	0.37%	5.32	5.44	1268973	68410	0.52%
2026-07-07	5.44	5.39	-0.05	-0.92%	5.36	5.47	1224192	66179	0.50%
2026-07-06	5.35	5.44	0.08	1.49%	5.34	5.47	1886545	102352	0.78%
2026-07-03	5.33	5.36	0.03	0.56%	5.31	5.42	1778337	95400	0.73%
2026-07-02	5.34	5.33	0.02	0.38%	5.29	5.38	2111511	112820	0.87%
2026-07-01	5.22	5.31	0.11	2.12%	5.20	5.38	2092520	110906	0.86%
2026-06-30	5.26	5.20	-0.08	-1.52%	5.15	5.27	1696292	88067	0.70%
2026-06-29	5.20	5.28	0.06	1.15%	5.12	5.30	1953586	102225	0.80%
2026-06-26	5.31	5.22	-0.09	-1.69%	5.21	5.34	1637803	86225	0.67%
2026-06-25	5.25	5.31	0.05	0.95%	5.23	5.40	2311437	123058	0.95%
2026-06-24	5.44	5.26	-0.17	-3.13%	5.25	5.46	2746282	146315	1.13%
2026-06-23	5.66	5.43	-0.24	-4.23%	5.42	5.74	3243241	180687	1.33%
2026-06-22	5.60	5.67	0.07	1.25%	5.50	5.68	2163228	121034	0.89%
2026-06-18	5.70	5.60	-0.13	-2.27%	5.56	5.71	1876795	105396	0.77%
2026-06-17	5.70	5.73	0.01	0.17%	5.63	5.75	1954149	111127	0.80%
2026-06-16	5.75	5.72	-0.04	-0.69%	5.70	5.77	1233176	70682	0.51%
2026-06-15	5.78	5.76	0.00	0.00%	5.70	5.82	1728360	99387	0.71%
2026-06-12	5.70	5.76	0.05	0.88%	5.69	5.82	2435160	140556	1.00%
2026-06-11	5.63	5.71	0.06	1.06%	5.62	5.73	1834834	104377	0.75%
2026-06-10	5.61	5.65	0.04	0.71%	5.57	5.65	1564724	87746	0.64%
2026-06-09	5.58	5.61	0.04	0.72%	5.53	5.62	1190211	66477	0.49%
2026-06-08	5.61	5.57	-0.09	-1.59%	5.53	5.65	1898984	106177	0.78%
2026-06-05	5.64	5.66	0.02	0.35%	5.62	5.78	2647545	150748	1.09%
2026-06-04	5.66	5.64	-0.03	-0.53%	5.59	5.70	2098619	118507	0.86%
2026-06-03	5.67	5.67	-0.02	-0.35%	5.65	5.71	2089392	118606	0.86%
2026-06-02	5.76	5.69	-0.09	-1.56%	5.65	5.79	2505625	143046	1.03%
2026-06-01	5.78	5.78	0.01	0.17%	5.70	5.79	2008784	115626	0.83%
2026-05-29	5.73	5.77	0.04	0.70%	5.71	5.82	3031717	174899	1.25%
2026-05-28	5.76	5.73	-0.04	-0.69%	5.71	5.79	1288622	74058	0.53%
2026-05-27	5.79	5.77	-0.03	-0.52%	5.71	5.82	1868972	107679	0.77%
2026-05-26	5.78	5.80	0.04	0.69%	5.73	5.83	2356134	136115	0.97%
2026-05-25	5.78	5.76	-0.01	-0.17%	5.73	5.82	1242177	71594	0.51%
2026-05-22	5.74	5.77	0.04	0.70%	5.66	5.78	1647938	94253	0.68%
2026-05-21	5.79	5.73	-0.06	-1.04%	5.73	5.82	2370159	136984	0.97%
2026-05-20	5.89	5.79	-0.12	-2.03%	5.78	5.90	2178857	126566	0.90%
2026-05-19	5.88	5.91	0.03	0.51%	5.86	5.95	1976883	116586	0.81%
2026-05-18	5.95	5.88	-0.09	-1.51%	5.86	5.96	1961620	115552	0.81%
2026-05-15	6.01	5.97	-0.05	-0.83%	5.96	6.04	2314372	138829	0.95%
2026-05-14	6.06	6.02	-0.05	-0.82%	6.00	6.12	2844807	172314	1.17%
2026-05-13	6.04	6.07	0.03	0.50%	6.00	6.10	3070771	185857	1.26%