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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.42 | 17.97 | 17.42 | 17.83 | +2.95% | 1.20 | 0.67% |
| 2025-06-23 | 17.31 | 17.43 | 17.14 | 17.32 | -0.56% | 0.40 | 0.23% |
| 2025-06-20 | 17.45 | 17.49 | 17.30 | 17.42 | -0.06% | 0.40 | 0.23% |
| 2025-06-19 | 17.56 | 17.69 | 17.38 | 17.43 | -1.06% | 0.35 | 0.20% |
| 2025-06-18 | 17.57 | 17.77 | 17.54 | 17.61 | -0.55% | 0.30 | 0.17% |
| 2025-06-17 | 17.80 | 17.95 | 17.63 | 17.71 | -0.28% | 0.41 | 0.23% |
| 2025-06-16 | 17.58 | 17.96 | 17.56 | 17.76 | +0.33% | 0.68 | 0.38% |
| 2025-06-13 | 17.84 | 17.93 | 17.61 | 17.70 | -1.10% | 0.67 | 0.37% |
| 2025-06-12 | 17.97 | 18.01 | 17.86 | 17.90 | -0.55% | 0.39 | 0.21% |
| 2025-06-11 | 17.85 | 18.05 | 17.79 | 18.00 | +1.10% | 0.81 | 0.44% |
| 2025-06-10 | 17.80 | 17.91 | 17.58 | 17.80 | -0.11% | 0.76 | 0.42% |
| 2025-06-09 | 18.08 | 18.24 | 17.77 | 17.82 | -2.05% | 1.30 | 0.72% |
| 2025-06-06 | 18.00 | 18.26 | 17.79 | 18.19 | +1.15% | 0.87 | 0.48% |
| 2025-06-05 | 18.21 | 18.25 | 17.87 | 17.99 | +0.38% | 0.91 | 0.50% |
| 2025-06-04 | 17.76 | 17.98 | 17.67 | 17.92 | +0.94% | 0.54 | 0.30% |
| 2025-06-03 | 17.86 | 17.92 | 17.60 | 17.75 | -1.09% | 0.60 | 0.34% |
| 2025-05-30 | 17.96 | 18.03 | 17.83 | 17.95 | -0.16% | 0.53 | 0.29% |
| 2025-05-29 | 17.65 | 18.03 | 17.65 | 17.98 | +1.72% | 0.86 | 0.47% |
| 2025-05-28 | 17.55 | 17.92 | 17.54 | 17.67 | +0.67% | 0.82 | 0.46% |
| 2025-05-27 | 17.57 | 17.65 | 17.41 | 17.55 | -0.11% | 0.66 | 0.37% |