中国汽研 sh.601965
16.59
+0.30%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.59 | 16.83 | 16.15 | 16.59 | +0.30% | 2.67 | 1.63% |
| 2026-05-21 | 16.20 | 17.45 | 16.16 | 16.54 | +2.41% | 4.45 | 2.64% |
| 2026-05-20 | 16.55 | 16.55 | 15.98 | 16.15 | -2.42% | 1.83 | 1.13% |
| 2026-05-19 | 16.97 | 17.06 | 16.51 | 16.55 | -2.13% | 1.79 | 1.08% |
| 2026-05-18 | 17.09 | 17.24 | 16.72 | 16.91 | -1.74% | 2.11 | 1.25% |
| 2026-05-15 | 17.83 | 17.92 | 17.14 | 17.21 | -4.07% | 3.11 | 1.78% |
| 2026-05-14 | 17.00 | 18.32 | 17.00 | 17.94 | +5.59% | 6.61 | 3.71% |
| 2026-05-13 | 16.70 | 17.26 | 16.51 | 16.99 | +2.10% | 3.22 | 1.90% |
| 2026-05-12 | 16.53 | 16.92 | 16.48 | 16.64 | 0.00% | 2.09 | 1.26% |
| 2026-05-11 | 16.05 | 16.93 | 16.05 | 16.64 | +4.07% | 3.54 | 2.13% |
| 2026-05-08 | 15.72 | 16.04 | 15.63 | 15.99 | +1.52% | 1.23 | 0.77% |
| 2026-05-07 | 16.00 | 16.05 | 15.60 | 15.75 | -1.50% | 1.62 | 1.03% |
| 2026-05-06 | 16.11 | 16.28 | 15.94 | 15.99 | -0.68% | 1.43 | 0.89% |
| 2026-04-30 | 16.00 | 16.13 | 15.82 | 16.10 | +0.37% | 1.03 | 0.64% |
| 2026-04-29 | 15.80 | 16.35 | 15.75 | 16.04 | +1.07% | 1.22 | 0.76% |
| 2026-04-28 | 16.20 | 16.20 | 15.72 | 15.87 | -2.04% | 1.45 | 0.92% |
| 2026-04-27 | 16.39 | 16.45 | 16.13 | 16.20 | -1.58% | 1.42 | 0.88% |
| 2026-04-24 | 16.58 | 16.73 | 16.38 | 16.46 | -1.61% | 1.44 | 0.87% |
| 2026-04-23 | 17.00 | 17.06 | 16.36 | 16.73 | -6.22% | 5.12 | 3.08% |
| 2026-04-22 | 17.46 | 17.85 | 17.37 | 17.84 | +1.94% | 1.24 | 0.71% |