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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.25 | 17.33 | 16.70 | 16.78 | -4.44% | 2.10 | 1.24% |
| 2026-03-20 | 17.71 | 17.98 | 17.56 | 17.56 | -0.68% | 0.83 | 0.47% |
| 2026-03-19 | 17.96 | 18.07 | 17.59 | 17.68 | -2.48% | 1.17 | 0.66% |
| 2026-03-18 | 18.05 | 18.19 | 17.96 | 18.13 | +0.44% | 0.74 | 0.41% |
| 2026-03-17 | 18.33 | 18.59 | 17.95 | 18.05 | -1.04% | 0.98 | 0.54% |
| 2026-03-16 | 18.50 | 18.50 | 17.99 | 18.24 | -1.51% | 1.51 | 0.83% |
| 2026-03-13 | 18.43 | 18.78 | 18.42 | 18.52 | -0.43% | 1.02 | 0.55% |
| 2026-03-12 | 18.73 | 18.78 | 18.38 | 18.60 | -0.59% | 1.51 | 0.82% |
| 2026-03-11 | 18.96 | 19.04 | 18.65 | 18.71 | -1.42% | 1.87 | 1.00% |
| 2026-03-10 | 19.08 | 19.36 | 18.87 | 18.98 | 0.00% | 1.20 | 0.63% |
| 2026-03-09 | 18.85 | 19.05 | 18.26 | 18.98 | -0.26% | 2.21 | 1.19% |
| 2026-03-06 | 18.89 | 19.21 | 18.88 | 19.03 | +0.05% | 0.98 | 0.51% |
| 2026-03-05 | 18.90 | 19.27 | 18.87 | 19.02 | +1.55% | 1.90 | 0.99% |
| 2026-03-04 | 18.73 | 18.99 | 18.60 | 18.73 | -0.74% | 1.72 | 0.92% |
| 2026-03-03 | 19.49 | 19.93 | 18.83 | 18.87 | -3.18% | 2.82 | 1.47% |
| 2026-03-02 | 19.51 | 19.80 | 19.33 | 19.49 | -2.55% | 2.20 | 1.13% |
| 2026-02-27 | 19.75 | 20.18 | 19.75 | 20.00 | +0.70% | 1.52 | 0.76% |
| 2026-02-26 | 19.91 | 20.07 | 19.79 | 19.86 | -0.25% | 1.59 | 0.80% |
| 2026-02-25 | 20.20 | 20.27 | 19.85 | 19.91 | -1.48% | 2.52 | 1.26% |
| 2026-02-24 | 19.74 | 20.38 | 19.50 | 20.21 | +4.55% | 3.84 | 1.92% |