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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.50 | 7.51 | 7.43 | 7.45 | -0.13% | 4.10 | 0.23% |
| 2025-11-19 | 7.46 | 7.48 | 7.42 | 7.46 | +0.26% | 4.14 | 0.22% |
| 2025-11-18 | 7.51 | 7.54 | 7.42 | 7.44 | -0.92% | 5.32 | 0.29% |
| 2025-11-17 | 7.63 | 7.64 | 7.49 | 7.51 | -1.55% | 6.50 | 0.35% |
| 2025-11-14 | 7.74 | 7.77 | 7.62 | 7.63 | -1.40% | 6.25 | 0.33% |
| 2025-11-13 | 7.81 | 7.85 | 7.69 | 7.74 | -0.88% | 6.51 | 0.34% |
| 2025-11-12 | 7.84 | 7.87 | 7.77 | 7.80 | -0.13% | 5.75 | 0.30% |
| 2025-11-11 | 7.83 | 7.85 | 7.76 | 7.81 | 0.00% | 5.34 | 0.28% |
| 2025-11-10 | 7.85 | 7.87 | 7.73 | 7.81 | -0.25% | 5.83 | 0.30% |
| 2025-11-07 | 7.78 | 7.87 | 7.77 | 7.83 | +0.51% | 7.29 | 0.38% |
| 2025-11-06 | 7.59 | 7.83 | 7.58 | 7.80 | +2.46% | 11.13 | 0.58% |
| 2025-11-05 | 7.51 | 7.62 | 7.46 | 7.61 | +1.18% | 7.67 | 0.41% |
| 2025-11-04 | 7.53 | 7.64 | 7.50 | 7.52 | -0.13% | 9.31 | 0.50% |
| 2025-11-03 | 7.56 | 7.60 | 7.49 | 7.53 | -0.39% | 10.28 | 0.55% |
| 2025-10-31 | 7.71 | 7.71 | 7.48 | 7.56 | -4.60% | 23.41 | 1.25% |
| 2025-10-30 | 7.92 | 8.11 | 7.90 | 7.92 | 0.00% | 10.59 | 0.54% |
| 2025-10-29 | 7.91 | 7.97 | 7.86 | 7.92 | +0.12% | 5.62 | 0.29% |
| 2025-10-28 | 7.88 | 7.97 | 7.81 | 7.91 | +0.38% | 8.41 | 0.43% |
| 2025-10-27 | 7.86 | 7.96 | 7.81 | 7.88 | +0.50% | 8.61 | 0.44% |
| 2025-10-24 | 7.89 | 7.94 | 7.81 | 7.84 | -0.25% | 7.52 | 0.39% |