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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.18 | 17.44 | 17.16 | 17.33 | +0.52% | 0.99 | 0.57% |
| 2025-12-17 | 16.80 | 17.54 | 16.75 | 17.24 | +1.53% | 1.63 | 0.95% |
| 2025-12-16 | 16.87 | 17.06 | 16.46 | 16.98 | +4.27% | 2.02 | 1.19% |
| 2025-12-15 | 16.28 | 16.44 | 16.19 | 16.28 | -0.55% | 0.50 | 0.30% |
| 2025-12-12 | 16.35 | 16.40 | 15.98 | 16.37 | +0.12% | 0.83 | 0.51% |
| 2025-12-11 | 16.62 | 16.64 | 16.26 | 16.35 | -1.61% | 0.65 | 0.39% |
| 2025-12-10 | 16.53 | 16.69 | 16.42 | 16.62 | +0.12% | 0.40 | 0.24% |
| 2025-12-09 | 16.78 | 16.82 | 16.55 | 16.60 | -1.30% | 0.56 | 0.33% |
| 2025-12-08 | 16.88 | 16.92 | 16.79 | 16.82 | -0.18% | 0.37 | 0.22% |
| 2025-12-05 | 16.87 | 16.92 | 16.71 | 16.85 | -0.18% | 0.45 | 0.27% |
| 2025-12-04 | 16.68 | 16.92 | 16.58 | 16.88 | +1.55% | 0.74 | 0.44% |
| 2025-12-03 | 16.70 | 16.75 | 16.57 | 16.62 | -0.71% | 0.48 | 0.29% |
| 2025-12-02 | 16.80 | 16.89 | 16.72 | 16.74 | -0.41% | 0.40 | 0.24% |
| 2025-12-01 | 16.70 | 16.84 | 16.69 | 16.81 | +0.59% | 0.37 | 0.22% |
| 2025-11-28 | 16.81 | 16.85 | 16.67 | 16.71 | -0.65% | 0.61 | 0.36% |
| 2025-11-27 | 16.92 | 16.99 | 16.80 | 16.82 | -0.59% | 0.39 | 0.23% |
| 2025-11-26 | 16.81 | 16.98 | 16.81 | 16.92 | +0.65% | 0.43 | 0.25% |
| 2025-11-25 | 16.92 | 16.95 | 16.80 | 16.81 | -0.59% | 0.51 | 0.30% |
| 2025-11-24 | 16.77 | 17.00 | 16.70 | 16.91 | +1.31% | 0.55 | 0.32% |
| 2025-11-21 | 16.67 | 16.85 | 16.63 | 16.69 | -0.36% | 0.77 | 0.46% |