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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.89 | 6.90 | 6.82 | 6.89 | +0.73% | 5.02 | 0.30% |
| 2025-12-17 | 6.78 | 6.88 | 6.73 | 6.84 | +1.03% | 6.16 | 0.37% |
| 2025-12-16 | 6.78 | 6.79 | 6.71 | 6.77 | -0.15% | 7.39 | 0.45% |
| 2025-12-15 | 7.07 | 7.07 | 6.75 | 6.78 | -4.37% | 18.75 | 1.12% |
| 2025-12-12 | 6.98 | 7.10 | 6.93 | 7.09 | +1.43% | 13.71 | 0.80% |
| 2025-12-11 | 7.00 | 7.06 | 6.95 | 6.99 | -0.29% | 7.30 | 0.43% |
| 2025-12-10 | 6.94 | 7.02 | 6.87 | 7.01 | +0.86% | 6.25 | 0.37% |
| 2025-12-09 | 7.06 | 7.07 | 6.93 | 6.95 | -1.56% | 6.73 | 0.40% |
| 2025-12-08 | 7.10 | 7.15 | 7.05 | 7.06 | -0.70% | 6.75 | 0.39% |
| 2025-12-05 | 7.02 | 7.11 | 7.00 | 7.11 | +1.14% | 6.80 | 0.40% |
| 2025-12-04 | 7.10 | 7.13 | 6.99 | 7.03 | -0.99% | 6.93 | 0.40% |
| 2025-12-03 | 7.11 | 7.15 | 7.08 | 7.10 | -0.14% | 4.77 | 0.28% |
| 2025-12-02 | 7.13 | 7.14 | 7.08 | 7.11 | -0.28% | 3.94 | 0.23% |
| 2025-12-01 | 7.20 | 7.23 | 7.09 | 7.13 | -1.93% | 9.60 | 0.55% |
| 2025-11-28 | 7.23 | 7.28 | 7.17 | 7.27 | +0.55% | 4.44 | 0.25% |
| 2025-11-27 | 7.26 | 7.26 | 7.20 | 7.23 | -0.55% | 4.81 | 0.27% |
| 2025-11-26 | 7.23 | 7.28 | 7.19 | 7.27 | +0.55% | 6.15 | 0.35% |
| 2025-11-25 | 7.27 | 7.28 | 7.22 | 7.23 | -0.28% | 6.85 | 0.39% |
| 2025-11-24 | 7.33 | 7.35 | 7.25 | 7.25 | -1.23% | 7.17 | 0.40% |
| 2025-11-21 | 7.41 | 7.42 | 7.27 | 7.34 | -1.48% | 7.71 | 0.43% |