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
2026-05-22	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%
2026-05-12	6.00	6.04	0.06	1.00%	5.99	6.20	5813225	352681	2.39%
2026-05-11	5.89	5.98	0.10	1.70%	5.87	5.99	3148825	186413	1.29%
2026-05-08	5.95	5.88	-0.06	-1.01%	5.87	5.95	2103887	124060	0.86%
2026-05-07	5.95	5.94	0.00	0.00%	5.93	6.02	2648539	157817	1.09%
2026-05-06	5.97	5.94	-0.03	-0.50%	5.91	5.99	2140759	127083	0.88%
2026-04-30	6.06	5.97	0.06	1.02%	5.94	6.19	4687374	283150	1.93%
2026-04-29	5.89	5.91	0.00	0.00%	5.88	5.92	1214316	71747	0.50%
2026-04-28	5.87	5.91	0.04	0.68%	5.86	5.92	1477650	86881	0.61%
2026-04-27	5.90	5.87	-0.04	-0.68%	5.86	5.92	1183282	69635	0.49%
2026-04-24	5.96	5.91	-0.06	-1.01%	5.90	5.96	1247564	73868	0.51%
2026-04-23	6.03	5.97	-0.05	-0.83%	5.94	6.04	1897232	113518	0.78%
2026-04-22	6.08	6.02	-0.07	-1.15%	6.01	6.09	1991672	120231	0.82%
2026-04-21	6.10	6.09	0.00	0.00%	6.07	6.11	1194185	72703	0.49%
2026-04-20	6.15	6.09	-0.06	-0.98%	6.09	6.16	1673690	102306	0.69%
2026-04-17	6.20	6.15	-0.04	-0.65%	6.13	6.20	1553967	95629	0.64%
2026-04-16	6.19	6.19	0.00	0.00%	6.16	6.21	927679	57332	0.38%
2026-04-15	6.25	6.19	-0.05	-0.80%	6.18	6.26	904799	56227	0.37%
2026-04-14	6.26	6.24	0.01	0.16%	6.18	6.27	905640	56279	0.37%
2026-04-13	6.27	6.23	-0.06	-0.95%	6.22	6.27	787851	49127	0.32%
2026-04-10	6.21	6.29	0.11	1.78%	6.20	6.33	1491383	93748	0.61%
2026-04-09	6.25	6.18	-0.11	-1.75%	6.16	6.26	1039698	64378	0.43%
2026-04-08	6.24	6.29	0.12	1.94%	6.22	6.29	1199240	75023	0.49%
2026-04-07	6.22	6.17	-0.04	-0.64%	6.15	6.24	700038	43291	0.29%
2026-04-03	6.27	6.21	-0.06	-0.96%	6.17	6.27	814653	50605	0.33%
2026-04-02	6.34	6.27	-0.08	-1.26%	6.23	6.34	1041486	65423	0.43%
2026-04-01	6.38	6.35	0.01	0.16%	6.26	6.40	2060326	130208	0.85%
2026-03-31	6.10	6.34	0.24	3.93%	6.09	6.45	4096894	259682	1.68%
2026-03-30	6.13	6.10	-0.19	-3.02%	6.02	6.17	2641388	160565	1.09%
2026-03-27	6.23	6.29	0.01	0.16%	6.21	6.32	1119536	70374	0.46%
2026-03-26	6.35	6.28	-0.08	-1.26%	6.25	6.37	1010095	63807	0.42%
2026-03-25	6.23	6.36	0.15	2.42%	6.20	6.38	1570044	99079	0.65%
2026-03-24	6.17	6.21	0.10	1.64%	6.13	6.22	1304040	80655	0.54%
2026-03-23	6.22	6.11	-0.21	-3.32%	6.10	6.27	2225584	136982	0.91%
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%