致敬每一个财富自由的梦想,祝大家早日进化为游资

中国中车 (601766) 历史交易数据 从 2025-04-23 到 2025-08-01 所有交易日 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
2025-08-01 7.39 7.31 -0.08 -1.08% 7.30 7.41 955463 70164 0.39%
2025-07-31 7.52 7.39 -0.15 -1.99% 7.36 7.53 1036633 76745 0.43%
2025-07-30 7.55 7.54 0.05 0.67% 7.50 7.59 695199 52477 0.29%
2025-07-29 7.52 7.49 -0.04 -0.53% 7.47 7.54 643701 48264 0.26%
2025-07-28 7.58 7.53 -0.05 -0.66% 7.50 7.60 763677 57602 0.31%
2025-07-25 7.68 7.58 -0.12 -1.56% 7.58 7.69 880109 67052 0.36%
2025-07-24 7.69 7.70 0.02 0.26% 7.62 7.76 990421 76145 0.41%
2025-07-23 7.78 7.68 -0.07 -0.90% 7.66 7.82 1113772 86112 0.46%
2025-07-22 7.60 7.75 0.15 1.97% 7.59 7.77 1275422 98191 0.52%
2025-07-21 7.55 7.60 0.06 0.80% 7.53 7.62 732981 55542 0.30%
2025-07-18 7.48 7.54 0.07 0.94% 7.46 7.54 585952 43978 0.24%
2025-07-17 7.49 7.47 0.00 0.00% 7.41 7.51 543951 40515 0.22%
2025-07-16 7.51 7.47 -0.03 -0.40% 7.44 7.54 638759 47789 0.26%
2025-07-15 7.48 7.50 -0.02 -0.27% 7.44 7.56 1103967 82787 0.45%
2025-07-14 7.38 7.52 0.31 4.30% 7.38 7.71 2544362 192132 1.05%
2025-07-11 7.24 7.21 -0.01 -0.14% 7.21 7.33 1122748 81691 0.46%
2025-07-10 7.20 7.22 -0.01 -0.14% 7.20 7.26 628306 45406 0.26%
2025-07-09 7.17 7.23 0.05 0.70% 7.16 7.28 808792 58482 0.33%
2025-07-08 7.11 7.18 0.07 0.98% 7.09 7.19 588893 42063 0.24%
2025-07-07 7.13 7.11 -0.02 -0.28% 7.08 7.14 345169 24505 0.14%
2025-07-04 7.10 7.13 0.03 0.42% 7.08 7.16 578232 41184 0.24%
2025-07-03 7.08 7.10 0.03 0.42% 7.06 7.12 546869 38787 0.22%
2025-07-02 7.02 7.07 0.05 0.71% 7.01 7.08 637808 44998 0.26%
2025-07-01 7.04 7.02 -0.02 -0.28% 7.00 7.05 615794 43220 0.25%
2025-06-30 7.05 7.04 -0.01 -0.14% 7.02 7.09 503234 35428 0.21%
2025-06-27 7.07 7.05 -0.02 -0.28% 7.04 7.15 711569 50394 0.29%
2025-06-26 7.06 7.07 -0.01 -0.14% 7.05 7.13 673341 47775 0.28%
2025-06-25 7.04 7.08 0.05 0.71% 6.96 7.09 978362 68609 0.40%
2025-06-24 7.03 7.03 0.03 0.43% 7.01 7.11 924806 65250 0.38%
2025-06-23 7.01 7.00 -0.03 -0.43% 6.96 7.03 555701 38850 0.23%
2025-06-20 7.02 7.03 0.02 0.29% 7.01 7.10 566458 39935 0.23%
2025-06-19 7.12 7.01 -0.12 -1.68% 6.96 7.14 928321 65224 0.38%
2025-06-18 7.15 7.13 -0.03 -0.42% 7.13 7.20 431010 30821 0.18%
2025-06-17 7.16 7.16 -0.01 -0.14% 7.13 7.18 390731 27925 0.16%
2025-06-16 7.21 7.17 -0.05 -0.69% 7.14 7.22 423109 30323 0.17%
2025-06-13 7.14 7.22 0.08 1.12% 7.12 7.22 685514 49244 0.28%
2025-06-12 7.15 7.14 -0.02 -0.28% 7.10 7.17 428634 30575 0.18%
2025-06-11 7.12 7.16 0.05 0.70% 7.11 7.21 525410 37721 0.22%
2025-06-10 7.17 7.11 -0.08 -1.11% 7.10 7.21 521624 37293 0.21%
2025-06-09 7.18 7.19 0.01 0.14% 7.17 7.24 405410 29182 0.17%
2025-06-06 7.17 7.18 0.01 0.14% 7.16 7.22 403923 29047 0.17%
2025-06-05 7.15 7.17 0.02 0.28% 7.11 7.20 462632 33109 0.19%
2025-06-04 7.20 7.15 -0.06 -0.83% 7.14 7.22 553423 39723 0.23%
2025-06-03 7.18 7.21 0.01 0.14% 7.16 7.24 465032 33476 0.19%
2025-05-30 7.24 7.20 -0.05 -0.69% 7.17 7.26 530172 38242 0.22%
2025-05-29 7.23 7.25 0.02 0.28% 7.22 7.29 461504 33503 0.19%
2025-05-28 7.27 7.23 -0.02 -0.28% 7.22 7.28 292789 21218 0.12%
2025-05-27 7.23 7.25 0.02 0.28% 7.22 7.30 443013 32171 0.18%
2025-05-26 7.27 7.23 -0.05 -0.69% 7.20 7.30 507723 36754 0.21%
2025-05-23 7.37 7.28 -0.11 -1.49% 7.28 7.44 522732 38445 0.21%
2025-05-22 7.25 7.39 0.13 1.79% 7.24 7.44 955919 70467 0.39%
2025-05-21 7.30 7.26 -0.03 -0.41% 7.26 7.32 415435 30255 0.17%
2025-05-20 7.29 7.29 -0.02 -0.27% 7.28 7.34 348876 25462 0.14%
2025-05-19 7.28 7.31 0.03 0.41% 7.25 7.33 412732 30108 0.17%
2025-05-16 7.34 7.28 -0.07 -0.95% 7.23 7.37 584971 42614 0.24%
2025-05-15 7.35 7.35 -0.01 -0.14% 7.32 7.40 489979 36027 0.20%
2025-05-14 7.33 7.36 0.04 0.55% 7.26 7.40 616482 45209 0.25%
2025-05-13 7.42 7.32 0.02 0.27% 7.27 7.42 751541 55091 0.31%
2025-05-12 7.26 7.30 0.09 1.25% 7.21 7.38 715402 52244 0.29%
2025-05-09 7.26 7.21 -0.03 -0.41% 7.18 7.26 426463 30783 0.18%
2025-05-08 7.11 7.24 0.09 1.26% 7.10 7.29 972520 70332 0.40%
2025-05-07 7.19 7.15 0.10 1.42% 7.05 7.19 936994 66556 0.39%
2025-05-06 7.06 7.05 0.03 0.43% 7.01 7.10 843681 59493 0.35%
2025-04-30 7.14 7.02 -0.10 -1.40% 7.01 7.16 887231 62830 0.36%
2025-04-29 7.03 7.12 0.09 1.28% 7.01 7.13 654576 46450 0.27%
2025-04-28 7.02 7.03 0.02 0.29% 6.97 7.06 609996 42908 0.25%
2025-04-25 7.04 7.01 -0.02 -0.28% 6.99 7.07 488480 34272 0.20%
2025-04-24 7.00 7.03 0.04 0.57% 6.98 7.05 625071 43894 0.26%
2025-04-23 7.01 6.99 0.00 0.00% 6.96 7.04 581045 40676 0.24%