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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.38 | 6.39 | 6.30 | 6.31 | -1.41% | 7.70 | 0.50% |
| 2026-02-12 | 6.41 | 6.42 | 6.36 | 6.40 | 0.00% | 6.45 | 0.41% |
| 2026-02-11 | 6.41 | 6.42 | 6.37 | 6.40 | -0.16% | 4.78 | 0.31% |
| 2026-02-10 | 6.43 | 6.44 | 6.39 | 6.41 | -0.16% | 4.07 | 0.26% |
| 2026-02-09 | 6.41 | 6.47 | 6.40 | 6.42 | +0.78% | 6.76 | 0.43% |
| 2026-02-06 | 6.40 | 6.42 | 6.35 | 6.37 | -0.78% | 7.68 | 0.49% |
| 2026-02-05 | 6.47 | 6.49 | 6.41 | 6.42 | -0.93% | 9.00 | 0.57% |
| 2026-02-04 | 6.29 | 6.49 | 6.27 | 6.48 | +2.86% | 18.06 | 1.16% |
| 2026-02-03 | 6.29 | 6.32 | 6.23 | 6.30 | +0.96% | 10.37 | 0.68% |
| 2026-02-02 | 6.28 | 6.39 | 6.23 | 6.24 | -1.11% | 13.15 | 0.86% |
| 2026-01-30 | 6.36 | 6.40 | 6.25 | 6.31 | -0.79% | 13.96 | 0.91% |
| 2026-01-29 | 6.34 | 6.39 | 6.22 | 6.36 | +0.32% | 21.62 | 1.41% |
| 2026-01-28 | 6.44 | 6.52 | 6.31 | 6.34 | -1.55% | 35.98 | 2.32% |
| 2026-01-27 | 6.55 | 6.57 | 6.43 | 6.44 | -1.53% | 14.51 | 0.92% |
| 2026-01-26 | 6.60 | 6.69 | 6.52 | 6.54 | -0.91% | 31.25 | 1.96% |
| 2026-01-23 | 6.75 | 6.78 | 6.59 | 6.60 | -1.93% | 20.95 | 1.29% |
| 2026-01-22 | 6.83 | 6.93 | 6.72 | 6.73 | -1.46% | 16.02 | 0.97% |
| 2026-01-21 | 6.90 | 6.93 | 6.82 | 6.83 | -1.01% | 8.12 | 0.49% |
| 2026-01-20 | 6.82 | 6.91 | 6.80 | 6.90 | +1.47% | 8.80 | 0.53% |
| 2026-01-19 | 6.73 | 6.88 | 6.72 | 6.80 | +0.74% | 8.39 | 0.51% |