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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.28 | 7.44 | 7.27 | 7.42 | +1.97% | 9.82 | 0.52% |
| 2025-07-21 | 7.23 | 7.30 | 7.21 | 7.28 | +0.80% | 5.55 | 0.30% |
| 2025-07-18 | 7.17 | 7.22 | 7.15 | 7.22 | +0.94% | 4.40 | 0.24% |
| 2025-07-17 | 7.18 | 7.19 | 7.10 | 7.16 | 0.00% | 4.05 | 0.22% |
| 2025-07-16 | 7.19 | 7.22 | 7.13 | 7.16 | -0.40% | 4.78 | 0.26% |
| 2025-07-15 | 7.17 | 7.24 | 7.13 | 7.19 | -0.27% | 8.28 | 0.45% |
| 2025-07-14 | 7.07 | 7.39 | 7.07 | 7.20 | +4.30% | 19.21 | 1.05% |
| 2025-07-11 | 6.94 | 7.02 | 6.91 | 6.91 | -0.14% | 8.17 | 0.46% |
| 2025-07-10 | 6.90 | 6.96 | 6.90 | 6.92 | -0.14% | 4.54 | 0.26% |
| 2025-07-09 | 6.87 | 6.97 | 6.86 | 6.93 | +0.70% | 5.85 | 0.33% |
| 2025-07-08 | 6.81 | 6.89 | 6.79 | 6.88 | +0.98% | 4.21 | 0.24% |
| 2025-07-07 | 6.83 | 6.84 | 6.78 | 6.81 | -0.28% | 2.45 | 0.14% |
| 2025-07-04 | 6.80 | 6.86 | 6.78 | 6.83 | +0.42% | 4.12 | 0.24% |
| 2025-07-03 | 6.78 | 6.82 | 6.76 | 6.80 | +0.42% | 3.88 | 0.22% |
| 2025-07-02 | 6.73 | 6.78 | 6.72 | 6.77 | +0.71% | 4.50 | 0.26% |
| 2025-07-01 | 6.74 | 6.75 | 6.71 | 6.73 | -0.28% | 4.32 | 0.25% |
| 2025-06-30 | 6.75 | 6.79 | 6.73 | 6.74 | -0.14% | 3.54 | 0.21% |
| 2025-06-27 | 6.77 | 6.85 | 6.74 | 6.75 | -0.28% | 5.04 | 0.29% |
| 2025-06-26 | 6.76 | 6.83 | 6.75 | 6.77 | -0.14% | 4.78 | 0.28% |
| 2025-06-25 | 6.74 | 6.79 | 6.67 | 6.78 | +0.71% | 6.86 | 0.40% |