中国汽研 (601965) - 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
2025-09-15	18.50	18.57	0.34	1.87%	18.35	18.96	98965	18444	1.00%
2025-09-12	18.39	18.23	-0.14	-0.76%	18.21	18.51	51249	9407	0.52%
2025-09-11	18.44	18.37	0.00	0.00%	18.03	18.50	72527	13266	0.73%
2025-09-10	18.00	18.37	0.36	2.00%	17.95	19.38	165341	30935	1.66%
2025-09-09	17.60	18.01	0.42	2.39%	17.53	18.08	99227	17727	1.00%
2025-09-08	17.69	17.59	-0.06	-0.34%	17.43	17.79	102427	17992	1.03%
2025-09-05	17.56	17.65	0.11	0.63%	17.45	17.69	49499	8709	0.50%
2025-09-04	17.75	17.54	-0.24	-1.35%	17.33	17.84	61162	10739	0.62%
2025-09-03	18.18	17.78	-0.38	-2.09%	17.60	18.22	65089	11582	0.65%
2025-09-02	18.15	18.16	0.06	0.33%	17.90	18.26	54818	9900	0.55%
2025-09-01	18.32	18.10	-0.21	-1.15%	18.02	18.39	60121	10908	0.60%
2025-08-29	18.36	18.31	-0.09	-0.49%	18.10	18.57	79541	14560	0.80%
2025-08-28	18.87	18.40	-0.47	-2.49%	17.83	18.92	127373	23279	1.28%
2025-08-27	19.22	18.87	-0.28	-1.46%	18.82	19.55	89031	17003	0.90%
2025-08-26	19.30	19.15	-0.26	-1.34%	18.97	19.41	100549	19211	1.01%
2025-08-25	19.64	19.41	-0.07	-0.36%	19.27	19.65	61464	11939	0.62%
2025-08-22	19.51	19.48	0.08	0.41%	19.28	19.65	45318	8813	0.46%
2025-08-21	19.52	19.40	-0.07	-0.36%	19.32	19.66	34802	6773	0.35%
2025-08-20	19.12	19.47	0.35	1.83%	19.01	19.52	59538	11501	0.60%
2025-08-19	19.09	19.12	0.03	0.16%	18.88	19.14	56401	10734	0.57%
2025-08-18	19.15	19.09	0.00	0.00%	18.92	19.22	71112	13563	0.72%
2025-08-15	19.08	19.09	0.01	0.05%	18.80	19.11	54649	10395	0.55%
2025-08-14	19.43	19.08	-0.33	-1.70%	19.03	19.48	51158	9822	0.51%
2025-08-13	19.56	19.41	-0.10	-0.51%	19.30	19.61	49004	9513	0.49%
2025-08-12	19.65	19.51	-0.13	-0.66%	19.31	19.65	39774	7745	0.40%
2025-08-11	19.38	19.64	0.37	1.92%	19.27	19.75	46268	9073	0.47%
2025-08-08	19.41	19.27	-0.15	-0.77%	19.21	19.44	27996	5400	0.28%
2025-08-07	19.69	19.42	-0.25	-1.27%	19.41	19.75	42230	8227	0.42%
2025-08-06	19.54	19.67	0.20	1.03%	19.43	19.70	62777	12300	0.63%
2025-08-05	19.62	19.47	0.01	0.05%	19.30	19.72	83891	16406	0.84%
2025-08-04	19.21	19.46	0.11	0.57%	19.16	19.71	73816	14373	0.74%
2025-08-01	19.41	19.35	-0.10	-0.51%	19.16	19.52	40581	7845	0.41%
2025-07-31	19.69	19.45	-0.31	-1.57%	19.32	19.84	61114	11949	0.61%
2025-07-30	19.98	19.76	-0.33	-1.64%	19.68	20.08	51332	10168	0.52%
2025-07-29	20.25	20.09	-0.21	-1.03%	19.85	20.29	73200	14656	0.74%
2025-07-28	20.30	20.30	0.01	0.05%	20.25	20.88	89739	18382	0.90%
2025-07-25	20.39	20.29	0.00	0.00%	20.18	20.65	55566	11303	0.56%
2025-07-24	19.51	20.29	0.78	4.00%	19.51	20.35	111181	22351	1.12%
2025-07-23	19.57	19.51	-0.07	-0.36%	19.46	19.77	38156	7467	0.38%
2025-07-22	19.00	19.58	0.57	3.00%	18.93	19.67	163513	31797	1.65%
2025-07-21	18.94	19.01	0.08	0.42%	18.84	19.17	51402	9766	0.52%
2025-07-18	19.17	18.93	-0.27	-1.41%	18.72	19.28	75101	14211	0.76%
2025-07-17	19.56	19.20	-0.40	-2.04%	19.07	19.67	80625	15525	0.81%
2025-07-16	19.59	19.60	0.02	0.10%	19.33	19.75	49683	9689	0.50%
2025-07-15	19.36	19.58	0.22	1.14%	19.36	20.19	89945	17809	0.90%
2025-07-14	19.28	19.36	0.04	0.21%	19.10	19.53	77170	14937	0.78%
2025-07-11	19.56	19.32	-0.22	-1.13%	19.22	19.62	82070	15917	0.83%
2025-07-10	18.70	19.54	0.77	4.10%	18.50	19.59	142014	27228	1.43%
2025-07-09	18.97	18.77	-0.21	-1.11%	18.55	19.16	96474	18136	0.97%
2025-07-08	19.73	19.22	-0.52	-2.63%	18.92	19.84	215140	41455	2.16%
2025-07-07	19.31	19.74	0.99	5.28%	19.31	20.29	302527	60120	3.04%
2025-07-04	17.80	18.75	0.95	5.34%	17.71	18.86	188065	34767	1.89%
2025-07-03	17.78	17.80	-0.01	-0.06%	17.74	17.89	28268	5033	0.28%
2025-07-02	17.93	17.81	-0.15	-0.84%	17.59	17.95	51569	9129	0.52%
2025-07-01	17.74	17.96	0.21	1.18%	17.67	18.14	51963	9351	0.52%
2025-06-30	17.80	17.75	-0.02	-0.11%	17.65	17.95	46513	8263	0.47%
2025-06-27	17.91	17.77	-0.04	-0.22%	17.75	17.95	28967	5158	0.29%
2025-06-26	18.16	17.81	-0.35	-1.93%	17.79	18.18	44993	8065	0.45%
2025-06-25	18.10	18.16	0.00	0.00%	18.06	18.19	23858	4326	0.24%
2025-06-24	17.74	18.16	0.52	2.95%	17.74	18.30	66204	12010	0.67%
2025-06-23	17.63	17.64	-0.10	-0.56%	17.46	17.75	22578	3973	0.23%
2025-06-20	17.77	17.74	-0.01	-0.06%	17.62	17.82	22621	4007	0.23%
2025-06-19	17.89	17.75	-0.19	-1.06%	17.70	18.02	19762	3523	0.20%
2025-06-18	17.90	17.94	-0.10	-0.55%	17.87	18.10	16616	2980	0.17%
2025-06-17	18.13	18.04	-0.05	-0.28%	17.96	18.28	22467	4066	0.23%
2025-06-16	17.91	18.09	0.06	0.33%	17.89	18.29	37587	6782	0.38%
2025-06-13	18.17	18.03	-0.20	-1.10%	17.94	18.26	37195	6714	0.37%
2025-06-12	18.30	18.23	-0.10	-0.55%	18.19	18.35	21294	3886	0.21%
2025-06-11	18.18	18.33	0.20	1.10%	18.12	18.39	44100	8076	0.44%
2025-06-10	18.13	18.13	-0.02	-0.11%	17.91	18.24	41916	7578	0.42%
2025-06-09	18.42	18.15	-0.38	-2.05%	18.10	18.58	71258	13017	0.72%