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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.92 | 17.04 | 16.81 | 17.02 | +0.23% | 0.56 | 0.33% |
| 2025-10-22 | 16.91 | 17.08 | 16.91 | 16.98 | +0.06% | 0.41 | 0.24% |
| 2025-10-21 | 16.95 | 17.01 | 16.86 | 16.97 | +0.41% | 0.48 | 0.29% |
| 2025-10-20 | 17.20 | 17.25 | 16.85 | 16.90 | -1.22% | 1.31 | 0.77% |
| 2025-10-17 | 17.40 | 17.45 | 17.10 | 17.11 | -2.44% | 1.31 | 0.76% |
| 2025-10-16 | 17.21 | 17.74 | 17.18 | 17.54 | +1.38% | 1.80 | 1.03% |
| 2025-10-15 | 17.22 | 17.40 | 17.17 | 17.30 | +0.46% | 1.50 | 0.87% |
| 2025-10-14 | 17.41 | 17.53 | 17.13 | 17.22 | -0.80% | 1.57 | 0.91% |
| 2025-10-13 | 17.55 | 17.56 | 17.06 | 17.36 | -3.00% | 2.12 | 1.22% |
| 2025-10-10 | 17.76 | 18.06 | 17.70 | 17.89 | +0.67% | 1.42 | 0.80% |
| 2025-10-09 | 17.81 | 17.83 | 17.55 | 17.78 | 0.00% | 0.90 | 0.51% |
| 2025-09-30 | 17.78 | 17.88 | 17.70 | 17.78 | -0.39% | 0.80 | 0.45% |
| 2025-09-29 | 17.66 | 17.88 | 17.33 | 17.84 | +1.07% | 1.38 | 0.78% |
| 2025-09-26 | 17.75 | 17.99 | 17.63 | 17.66 | -1.00% | 1.24 | 0.70% |
| 2025-09-25 | 18.05 | 18.19 | 17.72 | 17.83 | -1.32% | 2.11 | 1.18% |
| 2025-09-24 | 17.81 | 18.17 | 17.68 | 18.07 | +0.55% | 1.71 | 0.95% |
| 2025-09-23 | 18.24 | 18.39 | 17.65 | 17.97 | -2.11% | 2.75 | 1.54% |
| 2025-09-22 | 18.63 | 18.92 | 18.19 | 18.36 | -2.17% | 2.81 | 1.52% |
| 2025-09-19 | 18.39 | 19.00 | 18.00 | 18.77 | -0.84% | 4.41 | 2.37% |
| 2025-09-18 | 18.79 | 19.79 | 18.37 | 18.93 | +5.19% | 7.50 | 3.87% |