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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.89 | 16.89 | 16.71 | 16.75 | -0.53% | 0.29 | 0.17% |
| 2025-11-19 | 16.81 | 16.85 | 16.72 | 16.84 | +0.24% | 0.29 | 0.17% |
| 2025-11-18 | 16.84 | 16.91 | 16.73 | 16.80 | -0.65% | 0.47 | 0.28% |
| 2025-11-17 | 17.10 | 17.12 | 16.89 | 16.91 | -1.10% | 0.69 | 0.41% |
| 2025-11-14 | 17.08 | 17.29 | 17.08 | 17.10 | -0.23% | 0.72 | 0.41% |
| 2025-11-13 | 17.12 | 17.17 | 16.93 | 17.14 | +0.12% | 0.59 | 0.34% |
| 2025-11-12 | 17.07 | 17.19 | 17.05 | 17.12 | +0.17% | 0.41 | 0.24% |
| 2025-11-11 | 17.13 | 17.17 | 17.05 | 17.09 | -0.23% | 0.41 | 0.24% |
| 2025-11-10 | 17.08 | 17.15 | 16.96 | 17.13 | +0.17% | 0.60 | 0.35% |
| 2025-11-07 | 17.30 | 17.38 | 17.08 | 17.10 | -0.92% | 0.91 | 0.53% |
| 2025-11-06 | 17.10 | 17.31 | 17.05 | 17.26 | +0.75% | 0.68 | 0.40% |
| 2025-11-05 | 17.10 | 17.21 | 17.06 | 17.13 | -0.35% | 0.48 | 0.28% |
| 2025-11-04 | 17.28 | 17.40 | 17.15 | 17.19 | -0.86% | 0.42 | 0.24% |
| 2025-11-03 | 17.45 | 17.45 | 17.17 | 17.34 | -0.40% | 0.58 | 0.33% |
| 2025-10-31 | 17.39 | 17.50 | 17.31 | 17.41 | +0.06% | 0.72 | 0.41% |
| 2025-10-30 | 17.47 | 17.70 | 17.34 | 17.40 | -0.40% | 1.53 | 0.88% |
| 2025-10-29 | 17.31 | 17.55 | 17.12 | 17.47 | +0.86% | 1.50 | 0.86% |
| 2025-10-28 | 16.83 | 17.36 | 16.83 | 17.32 | +3.81% | 2.31 | 1.35% |
| 2025-10-27 | 17.15 | 17.17 | 16.56 | 16.68 | -2.39% | 2.24 | 1.34% |
| 2025-10-24 | 16.99 | 17.13 | 16.99 | 17.09 | +0.41% | 0.52 | 0.30% |