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
2026-03-20	6.24	6.32	0.08	1.28%	6.19	6.40	1923246	121088	0.79%
2026-03-19	6.29	6.24	-0.11	-1.73%	6.22	6.32	1196734	74979	0.49%
2026-03-18	6.37	6.35	-0.03	-0.47%	6.28	6.39	1347266	85317	0.55%
2026-03-17	6.40	6.38	-0.03	-0.47%	6.37	6.45	1285174	82387	0.53%
2026-03-16	6.48	6.41	-0.01	-0.16%	6.38	6.50	1597139	102640	0.66%
2026-03-13	6.45	6.42	-0.03	-0.47%	6.40	6.52	1723136	111378	0.71%
2026-03-12	6.44	6.45	0.05	0.78%	6.40	6.47	1725172	111114	0.71%
2026-03-11	6.28	6.40	0.11	1.75%	6.25	6.42	2065892	131247	0.85%
2026-03-10	6.29	6.29	0.03	0.48%	6.25	6.32	1021522	64237	0.42%
2026-03-09	6.26	6.26	-0.05	-0.79%	6.24	6.32	1535900	96405	0.63%
2026-03-06	6.24	6.31	0.06	0.96%	6.22	6.33	1305334	81997	0.54%
2026-03-05	6.17	6.25	0.10	1.63%	6.16	6.30	1895246	118325	0.78%
2026-03-04	6.22	6.15	-0.12	-1.91%	6.11	6.24	2327880	143570	0.96%
2026-03-03	6.30	6.27	-0.02	-0.32%	6.25	6.36	2350613	148095	0.97%
2026-03-02	6.25	6.29	0.00	0.00%	6.22	6.36	2536741	159758	1.04%
2026-02-27	6.33	6.29	-0.06	-0.94%	6.28	6.36	2073902	130918	0.85%
2026-02-26	6.40	6.35	-0.05	-0.78%	6.32	6.43	2038023	129457	0.84%
2026-02-25	6.49	6.40	-0.07	-1.08%	6.38	6.57	3207550	207037	1.32%
2026-02-24	6.37	6.47	0.16	2.54%	6.35	6.50	1839563	118801	0.76%
2026-02-13	6.38	6.31	-0.09	-1.41%	6.30	6.39	1215556	76965	0.50%
2026-02-12	6.41	6.40	0.00	0.00%	6.36	6.42	1009360	64483	0.41%
2026-02-11	6.41	6.40	-0.01	-0.16%	6.37	6.42	746552	47798	0.31%
2026-02-10	6.43	6.41	-0.01	-0.16%	6.39	6.44	634257	40661	0.26%
2026-02-09	6.41	6.42	0.05	0.78%	6.40	6.47	1051833	67645	0.43%
2026-02-06	6.40	6.37	-0.05	-0.78%	6.35	6.42	1202958	76830	0.49%
2026-02-05	6.47	6.42	-0.06	-0.93%	6.41	6.49	1398340	90049	0.57%
2026-02-04	6.29	6.48	0.18	2.86%	6.27	6.49	2814432	180610	1.16%
2026-02-03	6.29	6.30	0.06	0.96%	6.23	6.32	1652936	103742	0.68%
2026-02-02	6.28	6.24	-0.07	-1.11%	6.23	6.39	2086439	131509	0.86%
2026-01-30	6.36	6.31	-0.05	-0.79%	6.25	6.40	2204661	139642	0.91%
2026-01-29	6.34	6.36	0.02	0.32%	6.22	6.39	3435480	216189	1.41%
2026-01-28	6.44	6.34	-0.10	-1.55%	6.31	6.52	5636482	359823	2.32%
2026-01-27	6.55	6.44	-0.10	-1.53%	6.43	6.57	2235492	145065	0.92%
2026-01-26	6.60	6.54	-0.06	-0.91%	6.52	6.69	4765002	312532	1.96%
2026-01-23	6.75	6.60	-0.13	-1.93%	6.59	6.78	3144244	209517	1.29%
2026-01-22	6.83	6.73	-0.10	-1.46%	6.72	6.93	2358919	160164	0.97%
2026-01-21	6.90	6.83	-0.07	-1.01%	6.82	6.93	1182953	81202	0.49%
2026-01-20	6.82	6.90	0.10	1.47%	6.80	6.91	1281902	87968	0.53%
2026-01-19	6.73	6.80	0.05	0.74%	6.72	6.88	1230771	83884	0.51%
2026-01-16	6.88	6.75	-0.13	-1.89%	6.73	7.02	2213408	151501	0.91%
2026-01-15	6.88	6.88	-0.03	-0.43%	6.86	6.91	831173	57172	0.34%
2026-01-14	7.04	6.91	-0.14	-1.99%	6.90	7.06	1698956	118583	0.70%
2026-01-13	7.09	7.05	-0.02	-0.28%	7.01	7.11	1002982	70781	0.41%
2026-01-12	7.03	7.07	0.04	0.57%	7.00	7.09	1028008	72483	0.42%
2026-01-09	7.01	7.03	0.01	0.14%	6.99	7.07	876496	61564	0.36%
2026-01-08	6.99	7.02	0.01	0.14%	6.95	7.04	639197	44735	0.26%
2026-01-07	7.06	7.01	-0.05	-0.71%	6.98	7.07	893764	62777	0.37%
2026-01-06	6.94	7.06	0.14	2.02%	6.92	7.11	1282989	90152	0.53%
2026-01-05	6.83	6.92	0.10	1.47%	6.83	6.93	914958	62946	0.38%
2025-12-31	6.85	6.82	-0.03	-0.44%	6.81	6.87	561506	38332	0.23%
2025-12-30	6.90	6.85	-0.06	-0.87%	6.81	6.91	636745	43653	0.26%
2025-12-29	6.90	6.91	0.01	0.14%	6.88	6.98	780186	54086	0.32%
2025-12-26	6.92	6.90	-0.02	-0.29%	6.88	6.93	546045	37699	0.22%
2025-12-25	6.93	6.92	-0.01	-0.14%	6.90	6.93	449385	31075	0.18%
2025-12-24	6.89	6.93	0.03	0.43%	6.85	6.96	761267	52770	0.31%
2025-12-23	6.86	6.90	0.05	0.73%	6.84	6.91	725833	49990	0.30%
2025-12-22	6.88	6.85	-0.02	-0.29%	6.85	6.93	798180	54885	0.33%
2025-12-19	6.86	6.87	-0.02	-0.29%	6.86	6.91	792215	54516	0.33%
2025-12-18	6.89	6.89	0.05	0.73%	6.82	6.90	730700	50182	0.30%
2025-12-17	6.78	6.84	0.07	1.03%	6.73	6.88	904060	61595	0.37%
2025-12-16	6.78	6.77	-0.01	-0.15%	6.71	6.79	1093878	73893	0.45%
2025-12-15	7.07	6.78	-0.31	-4.37%	6.75	7.07	2731447	187526	1.12%
2025-12-12	6.98	7.09	0.10	1.43%	6.93	7.10	1946989	137055	0.80%