中国中车 sh.601766
5.77
+0.70%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.74 | 5.78 | 5.66 | 5.77 | +0.70% | 9.43 | 0.68% |
| 2026-05-21 | 5.79 | 5.82 | 5.73 | 5.73 | -1.04% | 13.70 | 0.97% |
| 2026-05-20 | 5.89 | 5.90 | 5.78 | 5.79 | -2.03% | 12.66 | 0.90% |
| 2026-05-19 | 5.88 | 5.95 | 5.86 | 5.91 | +0.51% | 11.66 | 0.81% |
| 2026-05-18 | 5.95 | 5.96 | 5.86 | 5.88 | -1.51% | 11.56 | 0.81% |
| 2026-05-15 | 6.01 | 6.04 | 5.96 | 5.97 | -0.83% | 13.88 | 0.95% |
| 2026-05-14 | 6.06 | 6.12 | 6.00 | 6.02 | -0.82% | 17.23 | 1.17% |
| 2026-05-13 | 6.04 | 6.10 | 6.00 | 6.07 | +0.50% | 18.59 | 1.26% |
| 2026-05-12 | 6.00 | 6.20 | 5.99 | 6.04 | +1.00% | 35.27 | 2.39% |
| 2026-05-11 | 5.89 | 5.99 | 5.87 | 5.98 | +1.70% | 18.64 | 1.29% |
| 2026-05-08 | 5.95 | 5.95 | 5.87 | 5.88 | -1.01% | 12.41 | 0.86% |
| 2026-05-07 | 5.95 | 6.02 | 5.93 | 5.94 | 0.00% | 15.78 | 1.09% |
| 2026-05-06 | 5.97 | 5.99 | 5.91 | 5.94 | -0.50% | 12.71 | 0.88% |
| 2026-04-30 | 6.06 | 6.19 | 5.94 | 5.97 | +1.02% | 28.32 | 1.93% |
| 2026-04-29 | 5.89 | 5.92 | 5.88 | 5.91 | 0.00% | 7.17 | 0.50% |
| 2026-04-28 | 5.87 | 5.92 | 5.86 | 5.91 | +0.68% | 8.69 | 0.61% |
| 2026-04-27 | 5.90 | 5.92 | 5.86 | 5.87 | -0.68% | 6.96 | 0.49% |
| 2026-04-24 | 5.96 | 5.96 | 5.90 | 5.91 | -1.00% | 7.39 | 0.51% |
| 2026-04-23 | 6.03 | 6.04 | 5.94 | 5.97 | -0.83% | 11.35 | 0.78% |
| 2026-04-22 | 6.08 | 6.09 | 6.01 | 6.02 | -1.15% | 12.02 | 0.82% |