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
2025-07-31	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%
2025-06-06	18.34	18.53	0.21	1.15%	18.12	18.60	47359	8709	0.48%
2025-06-05	18.55	18.32	0.07	0.38%	18.20	18.59	49731	9141	0.50%
2025-06-04	18.09	18.25	0.17	0.94%	18.00	18.31	29829	5427	0.30%
2025-06-03	18.19	18.08	-0.20	-1.09%	17.93	18.25	33450	6033	0.34%
2025-05-30	18.29	18.28	-0.03	-0.16%	18.16	18.37	28876	5269	0.29%
2025-05-29	17.98	18.31	0.31	1.72%	17.98	18.37	47088	8599	0.47%
2025-05-28	17.88	18.00	0.12	0.67%	17.87	18.25	45492	8246	0.46%
2025-05-27	17.90	17.88	-0.02	-0.11%	17.73	17.98	36879	6572	0.37%
2025-05-26	18.05	17.90	-0.14	-0.78%	17.74	18.14	51283	9179	0.52%
2025-05-23	17.99	18.04	0.02	0.11%	17.97	18.39	49526	8995	0.50%
2025-05-22	18.07	18.02	-0.07	-0.39%	17.98	18.18	31414	5678	0.32%
2025-05-21	18.10	18.09	-0.01	-0.06%	18.01	18.15	29519	5339	0.30%
2025-05-20	18.27	18.10	-0.11	-0.60%	17.91	18.30	52222	9450	0.53%
2025-05-19	18.51	18.21	-0.30	-1.62%	18.17	18.60	39396	7188	0.40%
2025-05-16	18.07	18.51	0.45	2.49%	18.06	18.63	80513	14803	0.81%
2025-05-15	18.41	18.06	-0.42	-2.27%	18.00	18.47	65587	11875	0.66%
2025-05-14	18.50	18.48	-0.12	-0.65%	18.31	18.54	40776	7516	0.41%
2025-05-13	18.70	18.60	-0.02	-0.11%	18.44	18.81	37600	6991	0.38%
2025-05-12	18.75	18.62	0.03	0.16%	18.56	18.84	41487	7742	0.42%
2025-05-09	18.88	18.59	-0.30	-1.59%	18.50	18.92	64702	12077	0.65%
2025-05-08	18.84	18.89	0.01	0.05%	18.77	19.03	43523	8213	0.44%
2025-05-07	19.25	18.88	-0.18	-0.94%	18.70	19.40	70423	13372	0.71%
2025-05-06	19.10	19.06	0.09	0.47%	18.90	19.20	81444	15517	0.82%
2025-04-30	19.15	18.97	-0.15	-0.78%	18.78	19.15	73271	13847	0.74%
2025-04-29	18.97	19.12	0.14	0.74%	18.85	19.23	50276	9583	0.51%
2025-04-28	19.30	18.98	-0.57	-2.92%	18.95	19.47	66302	12698	0.67%
2025-04-25	19.60	19.55	-0.02	-0.10%	19.17	19.62	54592	10585	0.55%
2025-04-24	19.59	19.57	-0.02	-0.10%	19.40	19.79	32247	6318	0.32%
2025-04-23	19.79	19.59	0.08	0.41%	19.38	19.80	54955	10789	0.55%