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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.56 | 7.60 | 7.49 | 7.53 | -0.52% | 4.82 | 0.26% |
| 2025-09-15 | 7.63 | 7.66 | 7.55 | 7.57 | -0.65% | 5.47 | 0.29% |
| 2025-09-12 | 7.65 | 7.66 | 7.58 | 7.62 | -0.39% | 7.03 | 0.37% |
| 2025-09-11 | 7.47 | 7.65 | 7.42 | 7.65 | +2.11% | 11.16 | 0.60% |
| 2025-09-10 | 7.52 | 7.54 | 7.46 | 7.49 | -0.13% | 6.11 | 0.33% |
| 2025-09-09 | 7.49 | 7.56 | 7.45 | 7.50 | -0.13% | 7.26 | 0.39% |
| 2025-09-08 | 7.38 | 7.52 | 7.33 | 7.51 | +1.74% | 10.03 | 0.55% |
| 2025-09-05 | 7.35 | 7.43 | 7.30 | 7.38 | +0.27% | 7.85 | 0.43% |
| 2025-09-04 | 7.36 | 7.39 | 7.26 | 7.36 | -0.53% | 9.08 | 0.50% |
| 2025-09-03 | 7.53 | 7.55 | 7.34 | 7.40 | -1.31% | 8.22 | 0.45% |
| 2025-09-02 | 7.49 | 7.52 | 7.40 | 7.50 | +0.26% | 8.08 | 0.44% |
| 2025-09-01 | 7.55 | 7.58 | 7.45 | 7.48 | -1.04% | 8.32 | 0.45% |
| 2025-08-29 | 7.55 | 7.63 | 7.48 | 7.56 | +0.13% | 9.29 | 0.50% |
| 2025-08-28 | 7.50 | 7.59 | 7.44 | 7.55 | +0.79% | 8.82 | 0.47% |
| 2025-08-27 | 7.69 | 7.70 | 7.48 | 7.49 | -2.56% | 9.88 | 0.53% |
| 2025-08-26 | 7.77 | 7.77 | 7.67 | 7.69 | -1.39% | 10.26 | 0.54% |
| 2025-08-25 | 7.66 | 7.90 | 7.64 | 7.80 | +3.13% | 18.29 | 0.95% |
| 2025-08-22 | 7.41 | 7.56 | 7.39 | 7.56 | +0.79% | 10.98 | 0.59% |
| 2025-08-21 | 7.26 | 7.57 | 7.24 | 7.50 | +3.26% | 18.48 | 1.00% |
| 2025-08-20 | 7.15 | 7.35 | 7.14 | 7.26 | +2.50% | 13.37 | 0.75% |