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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.96 | 6.99 | 6.90 | 6.93 | -0.69% | 3.68 | 0.21% |
| 2025-05-23 | 7.06 | 7.13 | 6.97 | 6.97 | -1.49% | 3.84 | 0.21% |
| 2025-05-22 | 6.95 | 7.13 | 6.94 | 7.08 | +1.79% | 7.05 | 0.39% |
| 2025-05-21 | 6.99 | 7.01 | 6.96 | 6.96 | -0.41% | 3.03 | 0.17% |
| 2025-05-20 | 6.98 | 7.03 | 6.97 | 6.98 | -0.27% | 2.55 | 0.14% |
| 2025-05-19 | 6.97 | 7.02 | 6.95 | 7.00 | +0.41% | 3.01 | 0.17% |
| 2025-05-16 | 7.03 | 7.06 | 6.93 | 6.97 | -0.95% | 4.26 | 0.24% |
| 2025-05-15 | 7.04 | 7.09 | 7.01 | 7.04 | -0.14% | 3.60 | 0.20% |
| 2025-05-14 | 7.02 | 7.09 | 6.96 | 7.05 | +0.55% | 4.52 | 0.25% |
| 2025-05-13 | 7.11 | 7.11 | 6.96 | 7.01 | +0.27% | 5.51 | 0.31% |
| 2025-05-12 | 6.96 | 7.07 | 6.91 | 6.99 | +1.25% | 5.22 | 0.29% |
| 2025-05-09 | 6.96 | 6.96 | 6.88 | 6.91 | -0.41% | 3.08 | 0.18% |
| 2025-05-08 | 6.81 | 6.98 | 6.80 | 6.94 | +1.26% | 7.03 | 0.40% |
| 2025-05-07 | 6.89 | 6.89 | 6.75 | 6.85 | +1.42% | 6.66 | 0.39% |
| 2025-05-06 | 6.76 | 6.80 | 6.72 | 6.75 | +0.43% | 5.95 | 0.35% |