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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.00 | 18.28 | 17.92 | 17.99 | -0.66% | 1.32 | 0.73% |
| 2025-09-16 | 18.39 | 18.46 | 17.96 | 18.11 | -1.88% | 1.15 | 0.63% |
| 2025-09-15 | 18.39 | 18.85 | 18.24 | 18.46 | +1.87% | 1.84 | 1.00% |
| 2025-09-12 | 18.28 | 18.40 | 18.10 | 18.12 | -0.76% | 0.94 | 0.52% |
| 2025-09-11 | 18.33 | 18.39 | 17.92 | 18.26 | 0.00% | 1.33 | 0.73% |
| 2025-09-10 | 17.89 | 19.27 | 17.84 | 18.26 | +2.00% | 3.09 | 1.66% |
| 2025-09-09 | 17.50 | 17.97 | 17.43 | 17.90 | +2.39% | 1.77 | 1.00% |
| 2025-09-08 | 17.59 | 17.69 | 17.33 | 17.49 | -0.34% | 1.80 | 1.03% |
| 2025-09-05 | 17.46 | 17.59 | 17.35 | 17.55 | +0.63% | 0.87 | 0.50% |
| 2025-09-04 | 17.65 | 17.74 | 17.23 | 17.44 | -1.35% | 1.07 | 0.62% |
| 2025-09-03 | 18.07 | 18.11 | 17.50 | 17.68 | -2.09% | 1.16 | 0.65% |
| 2025-09-02 | 18.04 | 18.15 | 17.80 | 18.05 | +0.33% | 0.99 | 0.55% |
| 2025-09-01 | 18.21 | 18.28 | 17.91 | 17.99 | -1.15% | 1.09 | 0.60% |
| 2025-08-29 | 18.25 | 18.46 | 17.99 | 18.20 | -0.49% | 1.46 | 0.80% |
| 2025-08-28 | 18.76 | 18.81 | 17.73 | 18.29 | -2.49% | 2.33 | 1.28% |
| 2025-08-27 | 19.11 | 19.44 | 18.71 | 18.76 | -1.46% | 1.70 | 0.90% |
| 2025-08-26 | 19.19 | 19.30 | 18.86 | 19.04 | -1.34% | 1.92 | 1.01% |
| 2025-08-25 | 19.53 | 19.53 | 19.16 | 19.30 | -0.36% | 1.19 | 0.62% |
| 2025-08-22 | 19.40 | 19.53 | 19.17 | 19.37 | +0.41% | 0.88 | 0.46% |
| 2025-08-21 | 19.41 | 19.54 | 19.21 | 19.29 | -0.36% | 0.68 | 0.35% |