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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.72 | 17.81 | 17.42 | 17.57 | -0.78% | 0.92 | 0.52% |
| 2025-05-23 | 17.66 | 18.05 | 17.64 | 17.71 | +0.11% | 0.90 | 0.50% |
| 2025-05-22 | 17.74 | 17.85 | 17.65 | 17.69 | -0.39% | 0.57 | 0.32% |
| 2025-05-21 | 17.77 | 17.82 | 17.68 | 17.76 | -0.06% | 0.53 | 0.30% |
| 2025-05-20 | 17.94 | 17.97 | 17.58 | 17.77 | -0.60% | 0.95 | 0.53% |
| 2025-05-19 | 18.17 | 18.26 | 17.84 | 17.88 | -1.62% | 0.72 | 0.40% |
| 2025-05-16 | 17.74 | 18.29 | 17.73 | 18.17 | +2.49% | 1.48 | 0.81% |
| 2025-05-15 | 18.07 | 18.13 | 17.67 | 17.73 | -2.27% | 1.19 | 0.66% |
| 2025-05-14 | 18.16 | 18.20 | 17.98 | 18.14 | -0.65% | 0.75 | 0.41% |
| 2025-05-13 | 18.36 | 18.47 | 18.10 | 18.26 | -0.11% | 0.70 | 0.38% |
| 2025-05-12 | 18.41 | 18.50 | 18.22 | 18.28 | +0.16% | 0.77 | 0.42% |
| 2025-05-09 | 18.54 | 18.57 | 18.16 | 18.25 | -1.59% | 1.21 | 0.65% |
| 2025-05-08 | 18.50 | 18.68 | 18.43 | 18.54 | +0.05% | 0.82 | 0.44% |
| 2025-05-07 | 18.90 | 19.05 | 18.36 | 18.54 | -0.94% | 1.34 | 0.71% |
| 2025-05-06 | 18.75 | 18.85 | 18.55 | 18.71 | +0.47% | 1.55 | 0.82% |