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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.22 | 6.27 | 6.10 | 6.11 | -3.32% | 13.70 | 0.91% |
| 2026-03-20 | 6.24 | 6.40 | 6.19 | 6.32 | +1.28% | 12.11 | 0.79% |
| 2026-03-19 | 6.29 | 6.32 | 6.22 | 6.24 | -1.73% | 7.50 | 0.49% |
| 2026-03-18 | 6.37 | 6.39 | 6.28 | 6.35 | -0.47% | 8.53 | 0.55% |
| 2026-03-17 | 6.40 | 6.45 | 6.37 | 6.38 | -0.47% | 8.24 | 0.53% |
| 2026-03-16 | 6.48 | 6.50 | 6.38 | 6.41 | -0.16% | 10.26 | 0.66% |
| 2026-03-13 | 6.45 | 6.52 | 6.40 | 6.42 | -0.47% | 11.14 | 0.71% |
| 2026-03-12 | 6.44 | 6.47 | 6.40 | 6.45 | +0.78% | 11.11 | 0.71% |
| 2026-03-11 | 6.28 | 6.42 | 6.25 | 6.40 | +1.75% | 13.12 | 0.85% |
| 2026-03-10 | 6.29 | 6.32 | 6.25 | 6.29 | +0.48% | 6.42 | 0.42% |
| 2026-03-09 | 6.26 | 6.32 | 6.24 | 6.26 | -0.79% | 9.64 | 0.63% |
| 2026-03-06 | 6.24 | 6.33 | 6.22 | 6.31 | +0.96% | 8.20 | 0.54% |
| 2026-03-05 | 6.17 | 6.30 | 6.16 | 6.25 | +1.63% | 11.83 | 0.78% |
| 2026-03-04 | 6.22 | 6.24 | 6.11 | 6.15 | -1.91% | 14.36 | 0.96% |
| 2026-03-03 | 6.30 | 6.36 | 6.25 | 6.27 | -0.32% | 14.81 | 0.97% |
| 2026-03-02 | 6.25 | 6.36 | 6.22 | 6.29 | 0.00% | 15.98 | 1.04% |
| 2026-02-27 | 6.33 | 6.36 | 6.28 | 6.29 | -0.94% | 13.09 | 0.85% |
| 2026-02-26 | 6.40 | 6.43 | 6.32 | 6.35 | -0.78% | 12.95 | 0.84% |
| 2026-02-25 | 6.49 | 6.57 | 6.38 | 6.40 | -1.08% | 20.70 | 1.32% |
| 2026-02-24 | 6.37 | 6.50 | 6.35 | 6.47 | +2.54% | 11.88 | 0.76% |