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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.15 | 20.51 | 19.15 | 19.33 | +1.20% | 4.28 | 2.16% |
| 2026-02-12 | 19.00 | 19.13 | 18.80 | 19.10 | +0.90% | 1.40 | 0.74% |
| 2026-02-11 | 19.01 | 19.16 | 18.89 | 18.93 | -0.47% | 0.95 | 0.50% |
| 2026-02-10 | 19.14 | 19.25 | 18.90 | 19.02 | -0.37% | 1.07 | 0.56% |
| 2026-02-09 | 18.85 | 19.39 | 18.83 | 19.09 | +1.98% | 2.23 | 1.17% |
| 2026-02-06 | 18.81 | 18.98 | 18.68 | 18.72 | -1.16% | 1.67 | 0.89% |
| 2026-02-05 | 19.07 | 19.17 | 18.76 | 18.94 | -0.32% | 1.34 | 0.71% |
| 2026-02-04 | 18.77 | 19.33 | 18.77 | 19.00 | +0.90% | 1.70 | 0.89% |
| 2026-02-03 | 18.61 | 18.93 | 18.28 | 18.83 | +2.39% | 2.05 | 1.10% |
| 2026-02-02 | 18.89 | 19.07 | 18.35 | 18.39 | -2.96% | 2.71 | 1.46% |
| 2026-01-30 | 19.21 | 19.50 | 18.76 | 18.95 | -1.35% | 2.42 | 1.27% |
| 2026-01-29 | 19.64 | 19.76 | 19.18 | 19.21 | -2.98% | 2.67 | 1.37% |
| 2026-01-28 | 19.89 | 19.99 | 19.60 | 19.80 | -0.60% | 1.64 | 0.83% |
| 2026-01-27 | 19.89 | 20.38 | 19.73 | 19.92 | +0.20% | 2.73 | 1.37% |
| 2026-01-26 | 20.20 | 20.20 | 19.51 | 19.88 | -1.78% | 3.74 | 1.89% |
| 2026-01-23 | 19.42 | 20.24 | 19.41 | 20.24 | +4.60% | 5.53 | 2.80% |
| 2026-01-22 | 19.72 | 19.91 | 19.20 | 19.35 | -1.68% | 3.19 | 1.64% |
| 2026-01-21 | 19.88 | 19.93 | 19.49 | 19.68 | -1.06% | 5.64 | 2.87% |
| 2026-01-20 | 19.55 | 20.18 | 19.18 | 19.89 | +5.29% | 11.68 | 5.95% |
| 2026-01-19 | 18.51 | 18.89 | 18.25 | 18.89 | +10.02% | 4.59 | 2.45% |