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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.18 | 7.21 | 7.09 | 7.09 | -0.96% | 9.39 | 0.53% |
| 2025-08-18 | 7.17 | 7.29 | 7.15 | 7.15 | +0.14% | 10.63 | 0.60% |
| 2025-08-15 | 7.20 | 7.23 | 7.14 | 7.14 | -0.82% | 8.27 | 0.47% |
| 2025-08-14 | 7.25 | 7.29 | 7.20 | 7.20 | -0.27% | 7.27 | 0.41% |
| 2025-08-13 | 7.25 | 7.28 | 7.19 | 7.22 | -0.13% | 7.88 | 0.43% |
| 2025-08-12 | 7.19 | 7.26 | 7.17 | 7.23 | +0.67% | 5.41 | 0.29% |
| 2025-08-11 | 7.27 | 7.27 | 7.19 | 7.19 | +0.27% | 5.96 | 0.33% |
| 2025-08-08 | 7.09 | 7.19 | 7.08 | 7.17 | +0.94% | 6.54 | 0.36% |
| 2025-08-07 | 7.13 | 7.16 | 7.07 | 7.10 | -0.13% | 5.38 | 0.30% |
| 2025-08-06 | 7.06 | 7.17 | 7.04 | 7.11 | +0.54% | 6.82 | 0.38% |
| 2025-08-05 | 7.00 | 7.09 | 6.99 | 7.07 | +0.96% | 5.74 | 0.32% |
| 2025-08-04 | 6.99 | 7.03 | 6.97 | 7.00 | 0.00% | 4.58 | 0.26% |
| 2025-08-01 | 7.08 | 7.10 | 6.99 | 7.00 | -1.08% | 7.02 | 0.39% |
| 2025-07-31 | 7.20 | 7.21 | 7.05 | 7.08 | -1.99% | 7.67 | 0.43% |
| 2025-07-30 | 7.23 | 7.27 | 7.19 | 7.22 | +0.67% | 5.25 | 0.29% |
| 2025-07-29 | 7.20 | 7.22 | 7.16 | 7.18 | -0.53% | 4.83 | 0.26% |
| 2025-07-28 | 7.26 | 7.28 | 7.19 | 7.21 | -0.66% | 5.76 | 0.31% |
| 2025-07-25 | 7.36 | 7.37 | 7.26 | 7.26 | -1.56% | 6.71 | 0.36% |
| 2025-07-24 | 7.37 | 7.43 | 7.30 | 7.38 | +0.26% | 7.61 | 0.41% |
| 2025-07-23 | 7.45 | 7.49 | 7.34 | 7.36 | -0.90% | 8.61 | 0.46% |