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
2026-05-06	16.11	15.99	-0.11	-0.68%	15.94	16.28	89238	14347	0.89%
2026-04-30	16.00	16.10	0.06	0.37%	15.82	16.13	64375	10297	0.64%
2026-04-29	15.80	16.04	0.17	1.07%	15.75	16.35	75550	12150	0.76%
2026-04-28	16.20	15.87	-0.33	-2.04%	15.72	16.20	91621	14525	0.92%
2026-04-27	16.39	16.20	-0.26	-1.58%	16.13	16.45	87862	14249	0.88%
2026-04-24	16.58	16.46	-0.27	-1.61%	16.38	16.73	87122	14365	0.87%
2026-04-23	17.00	16.73	-1.11	-6.22%	16.36	17.06	307427	51237	3.08%
2026-04-22	17.46	17.84	0.34	1.94%	17.37	17.85	70665	12449	0.71%
2026-04-21	17.41	17.50	0.06	0.34%	17.34	17.58	47253	8250	0.47%
2026-04-20	17.33	17.44	0.09	0.52%	17.17	17.55	49825	8681	0.50%
2026-04-17	17.42	17.35	-0.04	-0.23%	17.20	17.42	39457	6827	0.40%
2026-04-16	17.15	17.39	0.29	1.70%	17.12	17.50	67316	11690	0.67%
2026-04-15	17.21	17.10	0.15	0.88%	17.09	17.28	57684	9909	0.58%
2026-04-14	17.11	16.95	-0.06	-0.35%	16.75	17.15	79377	13405	0.80%
2026-04-13	17.24	17.01	-0.41	-2.35%	17.00	17.39	63325	10834	0.63%
2026-04-10	17.22	17.42	0.24	1.40%	17.18	17.63	57631	10063	0.58%
2026-04-09	17.46	17.18	-0.45	-2.55%	17.15	17.53	50406	8708	0.50%
2026-04-08	17.26	17.63	0.66	3.89%	17.26	17.70	74071	12952	0.74%
2026-04-07	17.04	16.97	-0.05	-0.29%	16.95	17.21	50502	8613	0.51%
2026-04-03	17.13	17.02	-0.14	-0.82%	16.81	17.21	51929	8836	0.52%
2026-04-02	17.61	17.16	-0.47	-2.67%	17.00	17.66	64840	11197	0.65%
2026-04-01	17.46	17.63	0.40	2.32%	17.46	17.81	75445	13312	0.76%
2026-03-31	17.13	17.23	0.12	0.70%	17.09	17.53	66757	11564	0.67%
2026-03-30	17.31	17.11	-0.39	-2.23%	16.96	17.48	84087	14409	0.84%
2026-03-27	16.98	17.50	0.38	2.22%	16.84	17.56	51650	8963	0.52%
2026-03-26	17.33	17.12	-0.21	-1.21%	17.09	17.59	58790	10183	0.59%
2026-03-25	17.29	17.33	0.18	1.05%	17.23	17.44	65910	11424	0.66%
2026-03-24	17.06	17.15	0.37	2.21%	16.77	17.17	81452	13830	0.82%
2026-03-23	17.25	16.78	-0.78	-4.44%	16.70	17.33	123848	20994	1.24%
2026-03-20	17.71	17.56	-0.12	-0.68%	17.56	17.98	46784	8298	0.47%
2026-03-19	17.96	17.68	-0.45	-2.48%	17.59	18.07	66067	11729	0.66%
2026-03-18	18.05	18.13	0.08	0.44%	17.96	18.19	40848	7383	0.41%
2026-03-17	18.33	18.05	-0.19	-1.04%	17.95	18.59	53622	9793	0.54%
2026-03-16	18.50	18.24	-0.28	-1.51%	17.99	18.50	82866	15080	0.83%
2026-03-13	18.43	18.52	-0.08	-0.43%	18.42	18.78	54886	10215	0.55%
2026-03-12	18.73	18.60	-0.11	-0.59%	18.38	18.78	81742	15131	0.82%
2026-03-11	18.96	18.71	-0.27	-1.42%	18.65	19.04	99658	18748	1.00%
2026-03-10	19.08	18.98	0.00	0.00%	18.87	19.36	63307	12046	0.63%
2026-03-09	18.85	18.98	-0.05	-0.26%	18.26	19.05	118370	22065	1.19%
2026-03-06	18.89	19.03	0.01	0.05%	18.88	19.21	51403	9808	0.51%
2026-03-05	18.90	19.02	0.29	1.55%	18.87	19.27	99341	18954	0.99%
2026-03-04	18.73	18.73	-0.14	-0.74%	18.60	18.99	91491	17179	0.92%
2026-03-03	19.49	18.87	-0.62	-3.18%	18.83	19.93	146832	28245	1.47%
2026-03-02	19.51	19.49	-0.51	-2.55%	19.33	19.80	112650	21988	1.13%
2026-02-27	19.75	20.00	0.14	0.70%	19.75	20.18	75782	15150	0.76%
2026-02-26	19.91	19.86	-0.05	-0.25%	19.79	20.07	80124	15938	0.80%
2026-02-25	20.20	19.91	-0.30	-1.48%	19.85	20.27	126091	25172	1.26%
2026-02-24	19.74	20.21	0.88	4.55%	19.50	20.38	191314	38400	1.92%
2026-02-13	19.15	19.33	0.23	1.20%	19.15	20.51	216035	42801	2.16%
2026-02-12	19.00	19.10	0.17	0.90%	18.80	19.13	73746	13999	0.74%
2026-02-11	19.01	18.93	-0.09	-0.47%	18.89	19.16	49809	9466	0.50%
2026-02-10	19.14	19.02	-0.07	-0.37%	18.90	19.25	56211	10690	0.56%
2026-02-09	18.85	19.09	0.37	1.98%	18.83	19.39	116708	22349	1.17%
2026-02-06	18.81	18.72	-0.22	-1.16%	18.68	18.98	88895	16720	0.89%
2026-02-05	19.07	18.94	-0.06	-0.32%	18.76	19.17	71023	13449	0.71%
2026-02-04	18.77	19.00	0.17	0.90%	18.77	19.33	89148	16985	0.89%
2026-02-03	18.61	18.83	0.44	2.39%	18.28	18.93	110127	20491	1.10%
2026-02-02	18.89	18.39	-0.56	-2.96%	18.35	19.07	145354	27122	1.46%
2026-01-30	19.21	18.95	-0.26	-1.35%	18.76	19.50	127138	24191	1.27%
2026-01-29	19.64	19.21	-0.59	-2.98%	19.18	19.76	137051	26650	1.37%
2026-01-28	19.89	19.80	-0.12	-0.60%	19.60	19.99	82794	16393	0.83%
2026-01-27	19.89	19.92	0.04	0.20%	19.73	20.38	136401	27327	1.37%