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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.41 | 17.58 | 17.34 | 17.50 | +0.34% | 0.83 | 0.47% |
| 2026-04-20 | 17.33 | 17.55 | 17.17 | 17.44 | +0.52% | 0.87 | 0.50% |
| 2026-04-17 | 17.42 | 17.42 | 17.20 | 17.35 | -0.23% | 0.68 | 0.40% |
| 2026-04-16 | 17.15 | 17.50 | 17.12 | 17.39 | +1.70% | 1.17 | 0.67% |
| 2026-04-15 | 17.21 | 17.28 | 17.09 | 17.10 | +0.89% | 0.99 | 0.58% |
| 2026-04-14 | 17.11 | 17.15 | 16.75 | 16.95 | -0.35% | 1.34 | 0.80% |
| 2026-04-13 | 17.24 | 17.39 | 17.00 | 17.01 | -2.35% | 1.08 | 0.63% |
| 2026-04-10 | 17.22 | 17.63 | 17.18 | 17.42 | +1.40% | 1.01 | 0.58% |
| 2026-04-09 | 17.46 | 17.53 | 17.15 | 17.18 | -2.55% | 0.87 | 0.50% |
| 2026-04-08 | 17.26 | 17.70 | 17.26 | 17.63 | +3.89% | 1.30 | 0.74% |
| 2026-04-07 | 17.04 | 17.21 | 16.95 | 16.97 | -0.29% | 0.86 | 0.51% |
| 2026-04-03 | 17.13 | 17.21 | 16.81 | 17.02 | -0.82% | 0.88 | 0.52% |
| 2026-04-02 | 17.61 | 17.66 | 17.00 | 17.16 | -2.67% | 1.12 | 0.65% |
| 2026-04-01 | 17.46 | 17.81 | 17.46 | 17.63 | +2.32% | 1.33 | 0.76% |
| 2026-03-31 | 17.13 | 17.53 | 17.09 | 17.23 | +0.70% | 1.16 | 0.67% |
| 2026-03-30 | 17.31 | 17.48 | 16.96 | 17.11 | -2.23% | 1.44 | 0.84% |
| 2026-03-27 | 16.98 | 17.56 | 16.84 | 17.50 | +2.22% | 0.90 | 0.52% |
| 2026-03-26 | 17.33 | 17.59 | 17.09 | 17.12 | -1.21% | 1.02 | 0.59% |
| 2026-03-25 | 17.29 | 17.44 | 17.23 | 17.33 | +1.05% | 1.14 | 0.66% |
| 2026-03-24 | 17.06 | 17.17 | 16.77 | 17.15 | +2.21% | 1.38 | 0.82% |