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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.10 | 6.11 | 6.07 | 6.09 | 0.00% | 7.27 | 0.49% |
| 2026-04-20 | 6.15 | 6.16 | 6.09 | 6.09 | -0.98% | 10.23 | 0.69% |
| 2026-04-17 | 6.20 | 6.20 | 6.13 | 6.15 | -0.65% | 9.56 | 0.64% |
| 2026-04-16 | 6.19 | 6.21 | 6.16 | 6.19 | 0.00% | 5.73 | 0.38% |
| 2026-04-15 | 6.25 | 6.26 | 6.18 | 6.19 | -0.80% | 5.62 | 0.37% |
| 2026-04-14 | 6.26 | 6.27 | 6.18 | 6.24 | +0.16% | 5.63 | 0.37% |
| 2026-04-13 | 6.27 | 6.27 | 6.22 | 6.23 | -0.95% | 4.91 | 0.32% |
| 2026-04-10 | 6.21 | 6.33 | 6.20 | 6.29 | +1.78% | 9.37 | 0.61% |
| 2026-04-09 | 6.25 | 6.26 | 6.16 | 6.18 | -1.75% | 6.44 | 0.43% |
| 2026-04-08 | 6.24 | 6.29 | 6.22 | 6.29 | +1.94% | 7.50 | 0.49% |
| 2026-04-07 | 6.22 | 6.24 | 6.15 | 6.17 | -0.64% | 4.33 | 0.29% |
| 2026-04-03 | 6.27 | 6.27 | 6.17 | 6.21 | -0.96% | 5.06 | 0.33% |
| 2026-04-02 | 6.34 | 6.34 | 6.23 | 6.27 | -1.26% | 6.54 | 0.43% |
| 2026-04-01 | 6.38 | 6.40 | 6.26 | 6.35 | +0.16% | 13.02 | 0.85% |
| 2026-03-31 | 6.10 | 6.45 | 6.09 | 6.34 | +3.93% | 25.97 | 1.68% |
| 2026-03-30 | 6.13 | 6.17 | 6.02 | 6.10 | -3.02% | 16.06 | 1.09% |
| 2026-03-27 | 6.23 | 6.32 | 6.21 | 6.29 | +0.16% | 7.04 | 0.46% |
| 2026-03-26 | 6.35 | 6.37 | 6.25 | 6.28 | -1.26% | 6.38 | 0.42% |
| 2026-03-25 | 6.23 | 6.38 | 6.20 | 6.36 | +2.42% | 9.91 | 0.65% |
| 2026-03-24 | 6.17 | 6.22 | 6.13 | 6.21 | +1.64% | 8.07 | 0.54% |