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
2025-04-03	19.56	19.14	-0.62	-3.14%	18.96	19.58	83758	16064	0.84%
2025-04-02	18.74	19.76	0.92	4.88%	18.74	20.05	123169	24229	1.24%
2025-04-01	18.74	18.84	0.01	0.05%	18.67	18.90	30750	5781	0.31%
2025-03-31	18.80	18.83	-0.06	-0.32%	18.63	19.10	36502	6879	0.37%
2025-03-28	18.93	18.89	-0.12	-0.63%	18.73	19.02	36398	6858	0.37%
2025-03-27	18.77	19.01	0.12	0.64%	18.70	19.24	42475	8097	0.43%
2025-03-26	18.70	18.89	0.16	0.85%	18.70	19.08	50029	9434	0.50%
2025-03-25	18.91	18.73	-0.22	-1.16%	18.62	19.19	50915	9552	0.51%
2025-03-24	18.86	18.95	0.03	0.16%	18.68	19.05	54325	10269	0.55%
2025-03-21	19.43	18.92	-0.56	-2.87%	18.77	19.46	81073	15395	0.82%
2025-03-20	19.34	19.48	0.06	0.31%	19.25	19.64	51688	10059	0.52%
2025-03-19	19.00	19.42	0.36	1.89%	18.94	19.67	124645	24224	1.25%
2025-03-18	19.07	19.06	0.00	0.00%	18.90	19.25	45588	8679	0.46%
2025-03-17	19.07	19.06	0.15	0.79%	18.64	19.10	61847	11741	0.62%
2025-03-14	18.43	18.91	0.41	2.22%	18.42	18.95	54333	10192	0.55%
2025-03-13	18.53	18.50	-0.03	-0.16%	18.38	18.66	55370	10227	0.56%
2025-03-12	18.44	18.53	0.24	1.31%	18.34	18.95	78117	14566	0.79%
2025-03-11	18.21	18.29	-0.20	-1.08%	18.03	18.48	54752	9978	0.55%
2025-03-10	18.40	18.49	0.15	0.82%	18.24	18.64	50859	9362	0.51%
2025-03-07	18.23	18.34	-0.02	-0.11%	18.16	18.52	58586	10737	0.59%
2025-03-06	18.42	18.36	0.07	0.38%	18.20	18.55	65369	12007	0.66%
2025-03-05	18.47	18.29	-0.18	-0.97%	18.18	18.65	48638	8905	0.49%
2025-03-04	18.24	18.47	0.14	0.76%	18.20	18.89	78974	14711	0.79%
2025-03-03	18.42	18.33	-0.02	-0.11%	18.24	18.59	77616	14308	0.78%
2025-02-28	19.02	18.35	-0.75	-3.93%	18.26	19.15	70484	13055	0.71%
2025-02-27	18.95	19.10	0.00	0.00%	18.86	19.30	72720	13907	0.73%
2025-02-26	18.77	19.10	0.33	1.76%	18.75	19.47	108968	20867	1.10%
2025-02-25	18.42	18.77	0.22	1.19%	18.28	18.97	85588	16020	0.86%
2025-02-24	18.73	18.55	-0.19	-1.01%	18.41	18.74	99613	18439	1.00%
2025-02-21	18.50	18.74	0.25	1.35%	18.46	18.80	74389	13900	0.75%
2025-02-20	18.63	18.49	-0.12	-0.64%	18.41	18.77	57477	10666	0.58%
2025-02-19	18.27	18.61	0.26	1.42%	18.24	18.72	58867	10930	0.59%
2025-02-18	18.62	18.35	-0.34	-1.82%	18.25	18.82	74465	13802	0.75%
2025-02-17	18.52	18.69	0.19	1.03%	18.41	18.84	88164	16461	0.89%
2025-02-14	17.84	18.50	0.59	3.29%	17.84	18.75	136421	25066	1.37%
2025-02-13	18.10	17.91	-0.17	-0.94%	17.82	18.18	60746	10940	0.61%
2025-02-12	18.20	18.08	-0.22	-1.20%	17.87	18.26	79976	14411	0.80%
2025-02-11	18.24	18.30	0.06	0.33%	18.18	18.59	78819	14475	0.79%
2025-02-10	18.26	18.24	-0.04	-0.22%	17.86	18.37	89324	16159	0.90%
2025-02-07	17.95	18.28	0.56	3.16%	17.95	18.69	189976	34880	1.91%
2025-02-06	16.76	17.72	0.90	5.35%	16.71	17.77	150913	26126	1.52%
2025-02-05	16.90	16.82	-0.04	-0.24%	16.80	17.08	54517	9221	0.55%
2025-01-27	17.40	16.86	-0.49	-2.82%	16.85	17.47	58229	9901	0.59%
2025-01-24	16.60	17.35	0.75	4.52%	16.51	17.37	102867	17539	1.04%
2025-01-23	16.95	16.60	-0.26	-1.54%	16.54	17.07	74908	12541	0.75%
2025-01-22	16.99	16.86	-0.21	-1.23%	16.56	17.01	38812	6508	0.39%
2025-01-21	16.82	17.07	0.28	1.67%	16.62	17.07	55197	9338	0.56%
2025-01-20	17.00	16.79	-0.12	-0.71%	16.70	17.20	52969	8920	0.53%
2025-01-17	16.91	17.01	0.07	0.41%	16.81	17.20	47133	8021	0.47%
2025-01-16	16.89	16.94	0.04	0.24%	16.74	17.10	32319	5465	0.33%
2025-01-15	16.96	16.90	-0.09	-0.53%	16.80	17.06	27592	4669	0.28%
2025-01-14	16.53	16.99	0.47	2.85%	16.33	17.02	46720	7842	0.47%
2025-01-13	16.30	16.52	0.23	1.41%	16.23	16.78	48608	8048	0.49%
2025-01-10	16.68	16.29	-0.41	-2.46%	16.27	16.70	49424	8145	0.50%
2025-01-09	16.68	16.70	-0.09	-0.54%	16.54	16.96	48193	8084	0.49%
2025-01-08	16.69	16.79	0.09	0.54%	16.18	16.93	58638	9701	0.59%
2025-01-07	16.75	16.70	0.00	0.00%	16.52	16.91	43645	7276	0.44%
2025-01-06	16.80	16.70	-0.06	-0.36%	16.51	17.04	47764	7996	0.48%
2025-01-03	17.19	16.76	-0.34	-1.99%	16.72	17.43	59984	10211	0.60%
2025-01-02	17.62	17.10	-0.52	-2.95%	16.99	17.74	47531	8266	0.48%
2024-12-31	17.90	17.62	-0.28	-1.56%	17.45	17.96	54796	9681	0.55%
2024-12-30	17.98	17.90	-0.05	-0.28%	17.82	18.21	39989	7184	0.40%
2024-12-27	17.91	17.95	0.04	0.22%	17.75	18.05	41011	7351	0.42%
2024-12-26	17.79	17.91	0.13	0.73%	17.66	18.04	35376	6324	0.36%