中国中车 sh.601766
5.76
-0.17%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.73 | 6.88 | 6.72 | 6.80 | +0.74% | 8.39 | 0.51% |
| 2026-01-16 | 6.88 | 7.02 | 6.73 | 6.75 | -1.89% | 15.15 | 0.91% |
| 2026-01-15 | 6.88 | 6.91 | 6.86 | 6.88 | -0.43% | 5.72 | 0.34% |
| 2026-01-14 | 7.04 | 7.06 | 6.90 | 6.91 | -1.99% | 11.86 | 0.70% |
| 2026-01-13 | 7.09 | 7.11 | 7.01 | 7.05 | -0.28% | 7.08 | 0.41% |
| 2026-01-12 | 7.03 | 7.09 | 7.00 | 7.07 | +0.57% | 7.25 | 0.42% |
| 2026-01-09 | 7.01 | 7.07 | 6.99 | 7.03 | +0.14% | 6.16 | 0.36% |
| 2026-01-08 | 6.99 | 7.04 | 6.95 | 7.02 | +0.14% | 4.47 | 0.26% |
| 2026-01-07 | 7.06 | 7.07 | 6.98 | 7.01 | -0.71% | 6.28 | 0.37% |
| 2026-01-06 | 6.94 | 7.11 | 6.92 | 7.06 | +2.02% | 9.02 | 0.53% |
| 2026-01-05 | 6.83 | 6.93 | 6.83 | 6.92 | +1.47% | 6.29 | 0.38% |
| 2025-12-31 | 6.85 | 6.87 | 6.81 | 6.82 | -0.44% | 3.83 | 0.23% |
| 2025-12-30 | 6.90 | 6.91 | 6.81 | 6.85 | -0.87% | 4.37 | 0.26% |
| 2025-12-29 | 6.90 | 6.98 | 6.88 | 6.91 | +0.14% | 5.41 | 0.32% |
| 2025-12-26 | 6.92 | 6.93 | 6.88 | 6.90 | -0.29% | 3.77 | 0.22% |
| 2025-12-25 | 6.93 | 6.93 | 6.90 | 6.92 | -0.14% | 3.11 | 0.18% |
| 2025-12-24 | 6.89 | 6.96 | 6.85 | 6.93 | +0.43% | 5.28 | 0.31% |
| 2025-12-23 | 6.86 | 6.91 | 6.84 | 6.90 | +0.73% | 5.00 | 0.30% |
| 2025-12-22 | 6.88 | 6.93 | 6.85 | 6.85 | -0.29% | 5.49 | 0.33% |
| 2025-12-19 | 6.86 | 6.91 | 6.86 | 6.87 | -0.29% | 5.45 | 0.33% |