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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.89 | 19.55 | 18.82 | 19.47 | +3.00% | 3.18 | 1.65% |
| 2025-07-21 | 18.83 | 19.06 | 18.73 | 18.90 | +0.42% | 0.98 | 0.52% |
| 2025-07-18 | 19.06 | 19.17 | 18.61 | 18.82 | -1.41% | 1.42 | 0.76% |
| 2025-07-17 | 19.45 | 19.55 | 18.96 | 19.09 | -2.04% | 1.55 | 0.81% |
| 2025-07-16 | 19.48 | 19.63 | 19.22 | 19.49 | +0.10% | 0.97 | 0.50% |
| 2025-07-15 | 19.25 | 20.07 | 19.25 | 19.47 | +1.14% | 1.78 | 0.90% |
| 2025-07-14 | 19.17 | 19.42 | 18.99 | 19.25 | +0.21% | 1.49 | 0.78% |
| 2025-07-11 | 19.45 | 19.51 | 19.11 | 19.21 | -1.13% | 1.59 | 0.83% |
| 2025-07-10 | 18.59 | 19.48 | 18.39 | 19.43 | +4.10% | 2.72 | 1.43% |
| 2025-07-09 | 18.86 | 19.05 | 18.44 | 18.66 | -1.11% | 1.81 | 0.97% |
| 2025-07-08 | 19.37 | 19.48 | 18.57 | 18.87 | -2.63% | 4.15 | 2.16% |
| 2025-07-07 | 18.96 | 19.92 | 18.96 | 19.38 | +5.28% | 6.01 | 3.04% |
| 2025-07-04 | 17.47 | 18.52 | 17.39 | 18.41 | +5.34% | 3.48 | 1.89% |
| 2025-07-03 | 17.46 | 17.56 | 17.42 | 17.47 | -0.06% | 0.50 | 0.28% |
| 2025-07-02 | 17.60 | 17.62 | 17.27 | 17.48 | -0.84% | 0.91 | 0.52% |
| 2025-07-01 | 17.42 | 17.81 | 17.35 | 17.63 | +1.18% | 0.94 | 0.52% |
| 2025-06-30 | 17.47 | 17.62 | 17.33 | 17.43 | -0.11% | 0.83 | 0.47% |
| 2025-06-27 | 17.58 | 17.62 | 17.43 | 17.45 | -0.22% | 0.52 | 0.29% |
| 2025-06-26 | 17.83 | 17.85 | 17.46 | 17.48 | -1.93% | 0.81 | 0.45% |
| 2025-06-25 | 17.77 | 17.86 | 17.73 | 17.83 | 0.00% | 0.43 | 0.24% |