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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.80 | 7.87 | 7.76 | 7.86 | +0.76% | 8.76 | 0.45% |
| 2025-10-22 | 7.79 | 7.87 | 7.76 | 7.80 | -0.13% | 7.38 | 0.38% |
| 2025-10-21 | 7.57 | 7.86 | 7.56 | 7.81 | +3.26% | 11.24 | 0.59% |
| 2025-10-20 | 7.66 | 7.69 | 7.51 | 7.57 | -0.39% | 6.37 | 0.34% |
| 2025-10-17 | 7.78 | 7.79 | 7.59 | 7.60 | -2.03% | 8.85 | 0.47% |
| 2025-10-16 | 7.71 | 7.87 | 7.67 | 7.76 | +0.51% | 11.34 | 0.59% |
| 2025-10-15 | 7.61 | 7.74 | 7.55 | 7.72 | +1.69% | 11.67 | 0.62% |
| 2025-10-14 | 7.55 | 7.64 | 7.51 | 7.59 | +0.65% | 10.28 | 0.55% |
| 2025-10-13 | 7.44 | 7.56 | 7.41 | 7.54 | -1.03% | 9.61 | 0.52% |
| 2025-10-10 | 7.61 | 7.70 | 7.57 | 7.62 | -0.77% | 9.21 | 0.49% |
| 2025-10-09 | 7.37 | 7.69 | 7.33 | 7.68 | +4.28% | 15.94 | 0.85% |
| 2025-09-30 | 7.34 | 7.58 | 7.33 | 7.36 | +1.77% | 13.26 | 0.72% |
| 2025-09-29 | 7.20 | 7.31 | 7.12 | 7.23 | +0.27% | 7.98 | 0.45% |
| 2025-09-26 | 7.29 | 7.31 | 7.21 | 7.21 | -0.95% | 5.57 | 0.31% |
| 2025-09-25 | 7.35 | 7.36 | 7.27 | 7.28 | -0.81% | 5.08 | 0.28% |
| 2025-09-24 | 7.37 | 7.41 | 7.29 | 7.34 | -0.53% | 5.20 | 0.29% |
| 2025-09-23 | 7.35 | 7.42 | 7.27 | 7.38 | +0.13% | 5.71 | 0.32% |
| 2025-09-22 | 7.43 | 7.43 | 7.32 | 7.37 | -0.53% | 4.86 | 0.27% |
| 2025-09-19 | 7.37 | 7.48 | 7.33 | 7.41 | +0.40% | 5.67 | 0.31% |
| 2025-09-18 | 7.54 | 7.54 | 7.32 | 7.38 | -1.96% | 7.93 | 0.43% |