中国汽研

601965
🏛️ 中国 →
17.88
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 18.39 18.79 18.13 18.61 4.0M
2021-12-30 18.23 18.48 18.07 18.32 2.6M
2021-12-29 18.16 18.35 18.00 18.23 3.5M
2021-12-28 18.59 18.60 18.01 18.16 4.7M
2021-12-27 18.37 18.53 18.14 18.53 3.5M
2021-12-24 18.78 19.08 18.06 18.32 6.6M
2021-12-23 17.95 19.08 17.73 18.80 11.4M
2021-12-22 18.14 18.33 17.84 17.88 3.2M
2021-12-21 17.70 18.49 17.58 18.08 5.8M
2021-12-20 17.65 18.21 17.52 17.86 4.6M
2021-12-17 18.59 18.59 17.53 17.70 8.1M
2021-12-16 17.92 19.22 17.86 18.59 12.9M
2021-12-15 18.13 18.22 17.90 17.92 3.9M
2021-12-14 18.18 18.22 17.74 18.22 7.8M
2021-12-13 18.18 18.43 18.05 18.18 5.1M
2021-12-10 18.29 18.29 18.02 18.21 4.4M
2021-12-09 18.53 18.53 18.08 18.35 5.5M
2021-12-08 18.38 18.77 18.16 18.40 7.5M
2021-12-07 19.28 19.59 18.12 18.38 13.5M
2021-12-06 20.30 20.36 19.19 19.28 10.0M
2021-12-03 20.54 20.65 19.99 20.22 6.2M
2021-12-02 20.42 20.76 20.32 20.54 4.8M
2021-12-01 20.82 21.00 20.20 20.50 7.0M
2021-11-30 20.20 21.17 20.02 20.82 8.7M
2021-11-29 19.18 20.29 19.01 20.17 7.1M
2021-11-26 19.55 20.01 19.37 19.62 5.4M
2021-11-25 19.78 19.78 19.42 19.64 3.2M
2021-11-24 20.18 20.26 19.44 19.60 4.7M
2021-11-23 20.05 20.26 19.89 20.18 3.4M
2021-11-22 19.50 20.34 19.49 20.27 9.1M
2021-11-19 19.57 19.75 18.85 19.49 5.7M
2021-11-18 19.75 19.79 19.19 19.48 5.3M
2021-11-17 19.07 19.86 18.99 19.67 6.4M
2021-11-16 18.84 19.25 18.71 19.05 5.3M
2021-11-15 19.08 19.79 18.71 18.86 6.4M
2021-11-12 18.21 19.39 18.11 19.00 8.8M
2021-11-11 18.50 18.67 18.02 18.37 4.1M
2021-11-10 18.16 18.39 17.80 18.28 4.9M
2021-11-09 17.96 18.35 17.78 18.16 4.1M
2021-11-08 18.20 18.27 17.71 17.96 3.3M
2021-11-05 18.08 18.42 17.75 18.11 4.3M
2021-11-04 18.33 18.44 17.90 18.07 6.7M
2021-11-03 17.72 18.41 17.56 18.32 10.3M
2021-11-02 17.37 18.30 17.34 17.53 10.8M
2021-11-01 16.98 17.65 16.50 17.34 6.6M
2021-10-29 17.06 17.19 16.72 17.06 5.0M
2021-10-28 16.49 17.15 16.35 16.96 7.8M
2021-10-27 16.66 16.75 16.40 16.57 3.0M
2021-10-26 16.33 16.91 16.15 16.78 6.9M
2021-10-25 16.26 16.31 15.90 16.27 5.0M
2021-10-22 16.78 16.78 16.20 16.26 6.0M
2021-10-21 16.25 16.91 16.25 16.77 11.3M
2021-10-20 16.49 16.50 15.60 16.12 10.3M
2021-10-19 15.62 16.02 15.47 15.91 3.7M
2021-10-18 15.63 15.72 15.38 15.65 2.9M
2021-10-15 15.69 15.83 15.49 15.56 3.4M
2021-10-14 15.34 15.68 15.25 15.65 3.0M
2021-10-13 15.47 15.68 15.21 15.31 3.0M
2021-10-12 15.58 15.62 15.18 15.47 3.5M
2021-10-11 15.22 15.86 15.10 15.56 3.1M
2021-10-08 15.80 15.86 15.00 15.22 3.6M
2021-09-30 15.71 15.88 15.48 15.65 4.2M
2021-09-29 15.36 15.84 15.28 15.74 5.3M
2021-09-28 15.21 15.50 14.94 15.48 7.0M
2021-09-27 15.08 15.30 14.77 15.26 7.0M
2021-09-24 14.65 15.02 14.61 14.93 4.9M
2021-09-23 14.73 14.88 14.51 14.72 5.8M
2021-09-22 14.90 15.06 14.73 14.78 6.4M
2021-09-17 14.92 15.27 14.85 14.99 5.2M
2021-09-16 15.80 15.89 14.87 14.93 13.8M
2021-09-15 15.90 15.90 15.22 15.80 12.2M
2021-09-14 16.05 16.28 15.91 15.93 5.8M
2021-09-13 16.41 16.47 15.90 16.08 10.4M
2021-09-10 17.16 17.16 16.47 16.51 7.5M
2021-09-09 17.46 17.48 16.81 17.18 6.0M
2021-09-08 17.27 17.51 17.10 17.48 5.4M
2021-09-07 16.93 17.42 16.87 17.24 5.9M
2021-09-06 17.02 17.18 16.71 16.93 6.1M
2021-09-03 17.20 17.20 16.94 17.01 5.4M
2021-09-02 16.99 17.40 16.78 17.13 8.0M
2021-09-01 18.29 18.29 16.95 16.98 16.3M
2021-08-31 18.24 18.52 17.37 18.25 8.3M
2021-08-30 19.40 19.40 17.51 18.40 20.1M
2021-08-27 19.76 19.97 19.37 19.46 3.1M
2021-08-26 19.80 20.32 19.60 19.69 3.4M
2021-08-25 19.90 20.14 19.57 19.95 4.3M
2021-08-24 19.41 20.14 19.08 19.99 6.6M
2021-08-23 18.62 19.38 18.55 19.33 5.3M
2021-08-20 18.67 18.75 18.07 18.60 5.1M
2021-08-19 19.08 19.80 18.53 18.66 9.4M
2021-08-18 19.06 19.48 18.80 19.26 5.0M
2021-08-17 19.91 19.91 18.86 19.30 7.4M
2021-08-16 20.62 21.25 19.65 19.95 8.5M
2021-08-13 19.80 20.86 19.50 20.43 11.2M
2021-08-12 19.68 19.96 19.05 19.70 6.9M
2021-08-11 19.45 19.88 19.28 19.66 6.9M
2021-08-10 19.35 20.00 18.86 19.63 9.1M
2021-08-09 19.06 19.50 18.40 19.28 8.4M
2021-08-06 19.19 19.46 18.80 19.07 4.9M
2021-08-05 19.08 19.59 18.88 19.20 9.0M
2021-08-04 18.88 19.78 18.60 19.09 10.0M
2021-08-03 19.00 19.18 18.46 18.99 11.6M
2021-08-02 17.43 19.12 17.43 18.88 17.6M
2021-07-30 17.15 17.44 16.78 17.38 4.9M
2021-07-29 16.85 17.39 16.80 17.15 4.6M
2021-07-28 16.91 17.20 16.31 16.78 5.2M
2021-07-27 18.01 18.59 17.14 17.20 5.5M
2021-07-26 18.17 18.45 17.57 17.73 5.2M
2021-07-23 18.56 19.26 17.96 18.18 7.9M
2021-07-22 18.65 18.68 18.12 18.55 4.4M
2021-07-21 18.55 18.73 18.16 18.62 4.7M
2021-07-20 17.98 18.78 17.86 18.45 7.3M
2021-07-19 17.10 18.20 16.88 18.12 5.6M
2021-07-16 17.85 17.86 17.15 17.20 3.0M
2021-07-15 17.71 18.19 17.50 18.10 5.2M
2021-07-14 18.09 18.09 17.66 17.83 2.8M
2021-07-13 18.19 18.30 17.73 18.09 3.6M
2021-07-12 17.63 18.44 17.44 18.18 7.2M
2021-07-09 16.70 17.70 16.69 17.50 6.4M
2021-07-08 17.32 17.32 16.79 17.00 3.7M
2021-07-07 16.90 17.38 16.71 17.36 4.7M
2021-07-06 16.72 17.24 16.49 16.90 4.2M
2021-07-05 16.86 16.95 16.52 16.67 3.0M
2021-07-02 16.42 16.92 16.42 16.86 3.2M
2021-07-01 17.16 17.23 16.66 16.72 6.2M
2021-06-30 16.88 17.36 16.80 17.28 7.1M
2021-06-29 17.58 17.58 16.71 17.00 9.7M
2021-06-28 17.35 17.76 17.25 17.59 6.9M
2021-06-25 17.90 17.96 17.22 17.37 8.3M
2021-06-24 18.07 18.30 17.58 17.67 6.3M
2021-06-23 19.37 19.41 18.04 18.19 14.9M
2021-06-22 17.35 19.00 17.31 19.00 10.9M
2021-06-21 17.50 17.67 17.00 17.27 6.3M
2021-06-18 17.76 17.95 17.25 17.54 5.5M
2021-06-17 17.89 18.34 17.61 17.71 5.4M
2021-06-16 18.73 18.88 17.57 17.76 7.1M
2021-06-15 18.64 18.96 18.42 18.71 5.2M
2021-06-11 18.84 19.05 18.51 18.56 7.9M
2021-06-10 18.90 19.09 18.52 18.86 5.6M
2021-06-09 18.72 18.89 18.32 18.83 6.4M
2021-06-08 18.40 19.36 18.32 18.61 13.0M
2021-06-07 18.40 18.53 18.01 18.43 6.6M
2021-06-04 17.48 18.58 17.41 18.37 8.1M
2021-06-03 17.79 17.99 17.32 17.53 6.2M
2021-06-02 17.16 17.88 16.95 17.68 7.9M
2021-06-01 16.95 17.22 16.81 17.19 4.7M
2021-05-31 16.47 17.00 16.36 16.95 5.0M
2021-05-28 16.46 16.63 16.37 16.47 3.1M
2021-05-27 16.82 16.95 16.30 16.46 3.9M
2021-05-26 16.92 17.25 16.70 16.75 3.7M
2021-05-25 16.71 17.19 16.68 16.92 4.6M
2021-05-24 16.97 17.21 16.61 16.75 4.3M
2021-05-21 17.51 17.59 16.88 16.98 3.7M
2021-05-20 17.55 17.82 17.23 17.40 4.9M
2021-05-19 17.73 17.73 17.30 17.58 4.7M
2021-05-18 18.05 18.44 17.42 17.81 6.3M
2021-05-17 17.46 18.07 17.33 17.96 7.3M
2021-05-14 16.70 17.62 16.51 17.50 7.6M
2021-05-13 17.60 17.77 16.68 16.70 6.7M
2021-05-12 16.63 17.99 16.63 17.82 9.3M
2021-05-11 16.06 16.93 15.95 16.75 5.3M
2021-05-10 16.20 16.43 15.95 16.33 2.2M
2021-05-07 16.83 16.83 16.18 16.24 4.6M
2021-05-06 16.60 17.06 16.40 16.83 4.1M
2021-04-30 16.41 16.85 16.34 16.65 4.3M
2021-04-29 16.36 16.63 16.15 16.51 7.0M
2021-04-28 16.60 16.68 15.77 16.51 9.9M
2021-04-27 16.10 16.65 16.01 16.58 5.9M
2021-04-26 16.18 16.82 16.08 16.09 6.5M
2021-04-23 16.45 16.55 15.95 16.04 4.3M
2021-04-22 16.05 16.68 16.05 16.28 5.4M
2021-04-21 16.26 16.26 15.98 16.04 4.2M
2021-04-20 16.40 16.95 16.21 16.41 8.5M
2021-04-19 16.15 16.64 15.73 16.38 10.6M
2021-04-16 15.03 15.68 15.03 15.43 3.7M
2021-04-15 15.13 15.15 14.91 15.02 1.3M
2021-04-14 14.60 15.26 14.60 15.15 2.2M
2021-04-13 14.69 14.89 14.54 14.56 1.6M
2021-04-12 15.27 15.28 14.68 14.69 1.8M
2021-04-09 15.22 15.30 15.05 15.25 1.5M
2021-04-08 15.00 15.32 14.88 15.17 2.4M
2021-04-07 15.44 15.58 15.08 15.10 3.2M
2021-04-06 15.13 15.65 15.02 15.59 3.3M
2021-04-02 15.22 15.30 15.03 15.11 1.9M
2021-04-01 15.07 15.32 14.92 15.07 2.1M
2021-03-31 15.16 15.16 14.91 15.03 2.1M
2021-03-30 15.18 15.46 14.99 15.00 2.4M
2021-03-29 14.84 15.61 14.76 15.23 5.8M
2021-03-26 14.46 14.89 14.43 14.83 3.6M
2021-03-25 14.43 14.64 14.40 14.40 2.2M
2021-03-24 14.51 14.70 14.44 14.52 1.9M
2021-03-23 14.91 15.00 14.52 14.67 2.3M
2021-03-22 14.86 15.11 14.78 14.99 2.2M
2021-03-19 14.74 15.07 14.28 14.84 4.4M
2021-03-18 15.02 15.09 14.72 14.74 2.4M
2021-03-17 15.32 15.43 14.90 15.01 3.1M
2021-03-16 15.43 15.67 15.18 15.43 3.9M
2021-03-15 15.40 15.54 15.11 15.43 2.3M
2021-03-12 15.19 15.60 15.03 15.39 3.9M
2021-03-11 14.59 15.15 14.36 15.14 4.2M
2021-03-10 14.86 15.01 14.55 14.60 3.5M
2021-03-09 15.09 15.16 14.10 14.75 5.8M
2021-03-08 15.63 15.72 15.19 15.19 5.2M
2021-03-05 15.23 15.82 15.16 15.67 6.1M
2021-03-04 15.60 15.73 15.16 15.37 6.5M
2021-03-03 15.79 15.93 15.45 15.88 4.7M
2021-03-02 16.23 16.39 15.70 15.75 7.7M
2021-03-01 16.92 17.34 16.18 16.24 9.0M
2021-02-26 16.21 17.09 16.06 16.81 7.6M
2021-02-25 17.30 17.38 16.23 16.62 7.7M
2021-02-24 16.29 17.25 16.29 16.87 11.4M
2021-02-23 16.12 16.63 15.85 16.51 8.5M
2021-02-22 16.34 17.08 15.80 16.33 10.7M
2021-02-19 16.16 16.34 15.75 16.33 7.3M
2021-02-18 15.55 16.33 15.38 16.15 10.2M
2021-02-10 15.35 15.55 14.86 15.36 10.4M
2021-02-09 14.87 15.53 14.82 15.30 7.8M
2021-02-08 14.90 15.15 14.51 14.86 7.5M
2021-02-05 15.21 15.37 14.82 14.84 7.2M
2021-02-04 15.30 15.50 14.84 15.14 12.7M
2021-02-03 16.80 16.87 15.40 15.54 23.5M
2021-02-02 16.72 17.13 16.20 16.75 11.7M
2021-02-01 17.13 17.50 16.48 16.68 10.2M
2021-01-29 17.57 17.60 16.84 17.13 9.2M
2021-01-28 17.82 18.05 17.20 17.34 11.0M
2021-01-27 17.95 18.70 17.82 18.16 12.4M
2021-01-26 18.21 18.77 17.94 18.18 9.1M
2021-01-25 18.82 18.82 17.92 18.22 12.0M
2021-01-22 18.41 18.80 18.21 18.48 12.2M
2021-01-21 18.59 19.12 18.32 18.56 16.2M
2021-01-20 17.55 19.18 17.43 18.83 18.4M
2021-01-19 17.15 18.42 17.02 17.98 18.0M
2021-01-18 16.96 17.29 16.25 17.25 17.3M
2021-01-15 17.00 17.18 16.10 17.00 20.0M
2021-01-14 15.43 17.16 15.36 17.16 23.1M
2021-01-13 15.10 15.76 14.92 15.60 12.4M
2021-01-12 15.13 15.25 14.68 15.07 8.2M
2021-01-11 14.80 15.36 14.44 15.06 14.0M
2021-01-08 14.12 14.88 13.68 14.36 16.4M
2021-01-07 14.74 14.75 13.68 14.13 15.1M
2021-01-06 14.98 15.24 14.36 14.74 13.0M
2021-01-05 15.98 15.98 14.80 15.22 15.0M
2021-01-04 14.85 16.00 14.73 16.00 15.1M