中国汽研 sh.601965
16.32
-1.63%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.51 | 18.89 | 18.25 | 18.89 | +10.02% | 4.59 | 2.45% |
| 2026-01-16 | 17.16 | 17.39 | 17.06 | 17.17 | -0.17% | 0.99 | 0.58% |
| 2026-01-15 | 17.03 | 17.63 | 16.94 | 17.20 | +1.00% | 1.75 | 1.01% |
| 2026-01-14 | 17.24 | 17.51 | 16.88 | 17.03 | -1.56% | 1.88 | 1.09% |
| 2026-01-13 | 17.73 | 17.73 | 17.24 | 17.30 | -2.48% | 1.54 | 0.89% |
| 2026-01-12 | 17.63 | 17.95 | 17.56 | 17.74 | +0.45% | 2.00 | 1.13% |
| 2026-01-09 | 17.36 | 18.03 | 17.22 | 17.66 | +1.90% | 2.43 | 1.38% |
| 2026-01-08 | 17.57 | 17.64 | 17.21 | 17.33 | -1.76% | 1.57 | 0.91% |
| 2026-01-07 | 17.66 | 17.94 | 17.32 | 17.64 | -0.95% | 1.93 | 1.10% |
| 2026-01-06 | 16.71 | 17.94 | 16.68 | 17.81 | +6.58% | 3.89 | 2.22% |
| 2026-01-05 | 16.61 | 16.77 | 16.45 | 16.71 | +0.66% | 0.80 | 0.48% |
| 2025-12-31 | 16.80 | 16.89 | 16.50 | 16.60 | -1.13% | 0.85 | 0.51% |
| 2025-12-30 | 16.73 | 16.88 | 16.63 | 16.79 | -0.30% | 0.89 | 0.53% |
| 2025-12-29 | 17.63 | 17.75 | 16.77 | 16.84 | -4.75% | 2.41 | 1.41% |
| 2025-12-26 | 17.38 | 17.85 | 17.25 | 17.68 | +1.67% | 1.35 | 0.76% |
| 2025-12-25 | 17.22 | 17.50 | 17.15 | 17.39 | +0.99% | 0.77 | 0.45% |
| 2025-12-24 | 17.33 | 17.33 | 17.14 | 17.22 | -0.29% | 0.73 | 0.42% |
| 2025-12-23 | 17.60 | 17.81 | 17.21 | 17.27 | -2.76% | 1.40 | 0.81% |
| 2025-12-22 | 17.71 | 18.10 | 17.59 | 17.76 | +0.97% | 2.18 | 1.22% |
| 2025-12-19 | 17.39 | 17.78 | 17.33 | 17.59 | +1.50% | 1.50 | 0.85% |