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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.98 | 19.03 | 18.77 | 19.01 | +0.16% | 1.07 | 0.57% |
| 2025-08-18 | 19.04 | 19.11 | 18.81 | 18.98 | 0.00% | 1.36 | 0.72% |
| 2025-08-15 | 18.97 | 19.00 | 18.69 | 18.98 | +0.05% | 1.04 | 0.55% |
| 2025-08-14 | 19.32 | 19.37 | 18.92 | 18.97 | -1.70% | 0.98 | 0.51% |
| 2025-08-13 | 19.45 | 19.50 | 19.19 | 19.30 | -0.51% | 0.95 | 0.49% |
| 2025-08-12 | 19.53 | 19.53 | 19.20 | 19.40 | -0.66% | 0.77 | 0.40% |
| 2025-08-11 | 19.27 | 19.63 | 19.16 | 19.53 | +1.92% | 0.91 | 0.47% |
| 2025-08-08 | 19.30 | 19.33 | 19.10 | 19.16 | -0.77% | 0.54 | 0.28% |
| 2025-08-07 | 19.57 | 19.63 | 19.30 | 19.31 | -1.27% | 0.82 | 0.42% |
| 2025-08-06 | 19.43 | 19.58 | 19.32 | 19.55 | +1.03% | 1.23 | 0.63% |
| 2025-08-05 | 19.51 | 19.60 | 19.19 | 19.36 | +0.05% | 1.64 | 0.84% |
| 2025-08-04 | 19.10 | 19.59 | 19.05 | 19.35 | +0.57% | 1.44 | 0.74% |
| 2025-08-01 | 19.30 | 19.41 | 19.05 | 19.24 | -0.51% | 0.78 | 0.41% |
| 2025-07-31 | 19.57 | 19.72 | 19.21 | 19.34 | -1.57% | 1.19 | 0.61% |
| 2025-07-30 | 19.86 | 19.96 | 19.56 | 19.64 | -1.64% | 1.02 | 0.52% |
| 2025-07-29 | 20.13 | 20.17 | 19.73 | 19.97 | -1.03% | 1.47 | 0.74% |
| 2025-07-28 | 20.18 | 20.76 | 20.13 | 20.18 | +0.05% | 1.84 | 0.90% |
| 2025-07-25 | 20.27 | 20.53 | 20.06 | 20.17 | 0.00% | 1.13 | 0.56% |
| 2025-07-24 | 19.40 | 20.23 | 19.40 | 20.17 | +4.00% | 2.24 | 1.12% |
| 2025-07-23 | 19.46 | 19.65 | 19.35 | 19.40 | -0.36% | 0.75 | 0.38% |