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
2022-12-30 18.96 19.49 18.85 19.38 3.4M
2022-12-29 18.94 19.24 18.68 18.79 2.7M
2022-12-28 19.22 19.44 18.88 18.99 3.0M
2022-12-27 19.05 19.40 18.85 19.34 3.6M
2022-12-26 18.03 19.19 17.90 19.04 5.4M
2022-12-23 18.66 18.88 17.90 18.03 3.0M
2022-12-22 18.61 19.05 18.41 18.74 3.1M
2022-12-21 18.44 18.93 18.22 18.74 4.8M
2022-12-20 18.24 18.60 18.11 18.44 2.7M
2022-12-19 18.25 18.75 18.11 18.25 2.2M
2022-12-16 18.51 18.73 18.31 18.38 2.1M
2022-12-15 17.89 18.54 17.75 18.51 3.4M
2022-12-14 17.77 18.07 17.66 17.88 2.0M
2022-12-13 17.95 18.26 17.74 17.77 3.0M
2022-12-12 17.90 18.00 17.62 17.74 3.0M
2022-12-09 18.03 18.18 17.93 18.00 3.0M
2022-12-08 17.99 18.27 17.99 18.08 2.0M
2022-12-07 18.16 18.64 18.03 18.06 2.1M
2022-12-06 18.40 18.46 17.99 18.16 3.2M
2022-12-05 18.43 18.54 18.13 18.47 4.0M
2022-12-02 18.51 18.51 17.91 18.23 4.9M
2022-12-01 18.78 18.95 18.30 18.52 4.5M
2022-11-30 18.40 19.09 18.20 18.78 5.5M
2022-11-29 18.20 18.51 17.96 18.40 3.7M
2022-11-28 18.21 18.33 17.91 18.12 3.9M
2022-11-25 18.20 18.38 18.08 18.21 2.6M
2022-11-24 18.68 18.68 18.20 18.29 2.5M
2022-11-23 18.53 18.83 18.38 18.68 2.8M
2022-11-22 19.01 19.01 18.32 18.61 6.7M
2022-11-21 18.99 19.35 17.98 18.91 9.3M
2022-11-18 19.56 19.57 18.90 18.90 3.8M
2022-11-17 19.65 19.75 19.21 19.48 2.4M
2022-11-16 20.16 20.27 19.59 19.65 2.1M
2022-11-15 19.66 20.42 19.66 20.10 3.2M
2022-11-14 20.20 20.20 19.58 19.66 2.4M
2022-11-11 20.29 20.46 19.94 20.20 5.0M
2022-11-10 19.60 20.21 19.38 20.02 4.2M
2022-11-09 19.95 20.04 19.51 19.56 2.7M
2022-11-08 19.86 20.10 19.61 19.94 4.5M
2022-11-07 20.50 20.90 19.60 19.92 5.3M
2022-11-04 20.30 21.28 20.30 20.52 8.1M
2022-11-03 19.82 20.59 19.82 20.30 4.4M
2022-11-02 19.49 20.18 19.40 19.82 5.8M
2022-11-01 18.85 19.91 18.73 19.60 6.2M
2022-10-31 17.90 19.17 17.90 18.85 6.7M
2022-10-28 18.38 18.74 18.02 18.13 4.2M
2022-10-27 17.95 18.68 17.85 18.38 5.2M
2022-10-26 18.42 18.49 17.80 17.89 7.2M
2022-10-25 18.85 18.85 17.80 18.19 11.0M
2022-10-24 18.96 19.45 18.58 18.77 7.0M
2022-10-21 20.26 20.40 18.80 19.07 11.3M
2022-10-20 20.33 21.06 19.69 20.40 8.6M
2022-10-19 20.41 21.23 20.26 20.58 6.2M
2022-10-18 19.78 21.09 19.78 20.50 8.1M
2022-10-17 19.41 20.29 19.39 20.04 5.7M
2022-10-14 20.00 20.80 19.50 19.80 7.7M
2022-10-13 19.00 20.17 19.00 19.88 7.2M
2022-10-12 19.50 19.65 18.95 19.43 5.9M
2022-10-11 18.69 19.48 18.60 19.48 7.2M
2022-10-10 18.90 19.29 18.39 18.68 6.3M
2022-09-30 19.70 19.70 18.82 18.91 8.1M
2022-09-29 18.56 20.03 18.56 19.85 12.8M
2022-09-28 18.59 18.85 18.26 18.38 4.6M
2022-09-27 18.54 18.66 18.11 18.59 6.5M
2022-09-26 18.45 18.77 18.07 18.40 5.5M
2022-09-23 18.40 18.81 17.87 18.60 6.2M
2022-09-22 18.02 19.00 17.82 18.40 8.3M
2022-09-21 18.28 18.40 17.88 17.95 4.0M
2022-09-20 18.57 18.77 18.21 18.22 4.4M
2022-09-19 17.10 19.02 17.10 18.40 11.4M
2022-09-16 17.69 18.06 17.33 17.63 6.8M
2022-09-15 18.28 18.40 17.40 17.61 9.7M
2022-09-14 18.30 18.60 17.88 18.28 11.4M
2022-09-13 18.66 18.88 18.46 18.62 8.3M
2022-09-09 18.98 19.03 18.28 18.65 9.0M
2022-09-08 18.67 19.30 18.41 18.90 12.3M
2022-09-07 17.81 19.05 17.47 18.75 20.5M
2022-09-06 16.47 18.12 16.36 17.87 21.4M
2022-09-05 16.02 16.78 15.92 16.47 10.8M
2022-09-02 15.94 16.19 15.46 16.02 11.5M
2022-09-01 15.92 16.12 15.37 15.95 11.5M
2022-08-31 15.93 16.44 15.61 15.75 13.4M
2022-08-30 14.81 16.04 14.81 16.04 14.7M
2022-08-29 14.64 15.08 14.29 14.58 4.4M
2022-08-26 14.50 15.33 14.50 14.65 6.9M
2022-08-25 14.51 14.69 14.21 14.31 3.5M
2022-08-24 14.79 14.99 14.44 14.52 4.9M
2022-08-23 14.93 15.17 14.74 14.85 3.4M
2022-08-22 14.77 14.97 14.70 14.92 2.4M
2022-08-19 15.28 15.29 14.74 14.76 4.2M
2022-08-18 15.21 15.28 15.06 15.22 2.4M
2022-08-17 15.20 15.30 14.96 15.23 2.9M
2022-08-16 14.90 15.30 14.82 15.10 2.9M
2022-08-15 14.90 14.97 14.73 14.86 2.2M
2022-08-12 15.41 15.56 14.91 14.92 4.0M
2022-08-11 15.00 15.74 14.91 15.57 7.1M
2022-08-10 15.08 15.20 14.81 14.97 3.0M
2022-08-09 15.15 15.33 15.00 15.12 3.2M
2022-08-08 15.19 15.25 14.84 15.09 3.3M
2022-08-05 15.08 15.32 14.98 15.20 3.1M
2022-08-04 14.79 15.12 14.62 15.08 5.9M
2022-08-03 14.97 15.63 14.50 14.70 9.3M
2022-08-02 15.40 15.40 14.78 15.10 6.6M
2022-08-01 16.51 16.59 15.32 15.59 11.2M
2022-07-29 16.09 16.66 15.82 16.60 13.0M
2022-07-28 16.37 16.75 15.82 15.97 8.0M
2022-07-27 16.19 16.29 15.95 16.00 5.4M
2022-07-26 16.27 16.34 15.91 16.14 5.1M
2022-07-25 16.50 16.50 15.89 16.10 4.6M
2022-07-22 16.31 16.70 16.27 16.47 3.7M
2022-07-21 16.69 16.78 16.30 16.36 3.7M
2022-07-20 17.06 17.06 16.60 16.69 4.0M
2022-07-19 16.97 17.09 16.73 16.83 3.6M
2022-07-18 16.10 17.05 16.07 16.92 7.8M
2022-07-15 16.20 16.58 16.04 16.12 4.8M
2022-07-14 15.57 16.23 15.50 16.03 3.8M
2022-07-13 15.60 15.89 15.50 15.58 2.5M
2022-07-12 15.87 16.16 15.64 15.70 2.4M
2022-07-11 16.13 16.13 15.65 15.92 2.9M
2022-07-08 16.56 16.67 16.01 16.07 3.5M
2022-07-07 16.35 16.66 16.06 16.55 4.3M
2022-07-06 16.10 16.85 16.10 16.36 7.7M
2022-07-05 15.80 16.07 15.62 15.93 3.5M
2022-07-04 16.10 16.10 15.57 15.80 4.5M
2022-07-01 16.21 16.30 16.00 16.10 2.5M
2022-06-30 16.33 16.60 16.02 16.21 4.2M
2022-06-29 17.54 17.54 16.31 16.42 8.6M
2022-06-28 17.22 17.66 17.02 17.57 7.2M
2022-06-27 17.30 17.48 16.65 17.28 9.5M
2022-06-24 16.40 17.47 16.16 17.35 15.6M
2022-06-23 15.70 16.51 15.48 16.39 13.5M
2022-06-22 15.20 16.64 15.01 15.68 13.4M
2022-06-21 15.40 15.40 14.95 15.13 2.9M
2022-06-20 15.41 15.77 15.15 15.31 4.4M
2022-06-17 15.05 15.43 15.05 15.36 5.6M
2022-06-16 15.21 15.50 15.05 15.11 3.7M
2022-06-15 15.20 15.56 15.17 15.19 5.6M
2022-06-14 14.90 15.25 14.62 15.22 5.4M
2022-06-13 14.90 15.52 14.82 15.07 6.4M
2022-06-10 14.44 15.38 14.39 15.05 6.8M
2022-06-09 14.95 15.02 14.44 14.50 3.6M
2022-06-08 14.84 15.08 14.51 14.95 3.8M
2022-06-07 15.23 15.23 14.86 14.93 3.7M
2022-06-06 15.31 15.46 15.01 15.17 4.4M
2022-06-02 15.05 15.39 14.91 15.26 4.5M
2022-06-01 14.98 15.43 14.91 15.13 4.0M
2022-05-31 15.13 15.18 14.70 14.98 4.8M
2022-05-30 14.50 15.27 14.50 15.14 6.5M
2022-05-27 14.30 15.04 14.30 14.50 4.7M
2022-05-26 14.42 14.64 14.18 14.31 3.1M
2022-05-25 14.35 14.61 14.11 14.52 4.6M
2022-05-24 15.04 15.60 14.47 14.54 7.2M
2022-05-23 14.61 14.96 14.52 14.80 2.9M
2022-05-20 14.70 14.85 14.51 14.60 3.4M
2022-05-19 14.50 14.66 14.25 14.54 5.6M
2022-05-18 14.96 15.44 14.61 14.65 7.4M
2022-05-17 14.97 15.98 14.40 14.95 9.2M
2022-05-16 13.50 14.75 13.37 14.75 10.6M
2022-05-13 12.60 13.43 12.46 13.42 7.1M
2022-05-12 12.80 12.92 11.61 12.58 3.6M
2022-05-11 12.39 13.22 12.23 12.90 5.9M
2022-05-10 12.11 12.44 11.83 12.39 2.5M
2022-05-09 12.32 12.44 12.12 12.24 2.5M
2022-05-06 12.25 12.72 12.20 12.33 2.9M
2022-05-05 12.49 12.65 12.25 12.50 3.2M
2022-04-29 12.48 12.75 12.30 12.51 4.3M
2022-04-28 12.22 12.88 11.74 12.50 6.9M
2022-04-27 10.93 12.22 10.89 12.22 5.0M
2022-04-26 11.76 11.85 11.10 11.11 4.1M
2022-04-25 12.50 12.54 11.50 11.85 4.5M
2022-04-22 12.50 12.67 12.24 12.52 2.9M
2022-04-21 12.77 12.83 12.41 12.50 2.4M
2022-04-20 12.92 13.10 12.71 12.84 2.6M
2022-04-19 12.65 12.99 12.65 12.92 4.5M
2022-04-18 12.15 12.81 12.00 12.65 4.4M
2022-04-15 12.21 12.34 12.03 12.25 2.4M
2022-04-14 12.30 12.50 12.20 12.27 3.4M
2022-04-13 12.83 12.83 12.20 12.20 4.6M
2022-04-12 12.71 12.94 12.38 12.87 3.2M
2022-04-11 13.49 13.49 12.69 12.72 4.6M
2022-04-08 13.83 14.06 13.26 13.35 3.7M
2022-04-07 14.09 14.33 13.90 13.90 2.5M
2022-04-06 14.48 14.48 13.80 14.01 3.4M
2022-04-01 14.31 14.49 14.17 14.19 1.9M
2022-03-31 14.58 14.73 14.42 14.44 1.4M
2022-03-30 14.65 14.74 14.51 14.65 2.0M
2022-03-29 14.73 14.98 14.48 14.58 1.5M
2022-03-28 14.92 14.98 14.43 14.83 1.9M
2022-03-25 15.12 15.25 14.90 14.95 2.0M
2022-03-24 15.49 15.50 14.96 15.14 2.6M
2022-03-23 15.23 15.57 15.04 15.49 3.8M
2022-03-22 15.00 15.30 14.80 15.14 2.6M
2022-03-21 14.88 15.26 14.86 14.96 2.7M
2022-03-18 14.88 15.25 14.70 15.02 2.6M
2022-03-17 14.28 15.13 14.11 14.89 4.8M
2022-03-16 13.81 14.22 12.91 14.20 4.9M
2022-03-15 14.49 14.50 13.63 13.64 2.8M
2022-03-14 15.01 15.01 14.30 14.52 3.3M
2022-03-11 14.94 15.30 14.61 15.14 2.5M
2022-03-10 15.06 15.18 14.86 15.06 3.3M
2022-03-09 14.91 15.15 13.80 15.05 4.8M
2022-03-08 14.65 14.95 14.21 14.90 2.8M
2022-03-07 14.97 15.00 14.53 14.75 2.7M
2022-03-04 15.06 15.15 14.86 14.94 2.7M
2022-03-03 15.28 15.38 15.10 15.17 2.2M
2022-03-02 15.20 15.34 15.06 15.27 1.8M
2022-03-01 15.28 15.44 15.11 15.27 2.4M
2022-02-28 15.42 15.59 15.19 15.22 2.9M
2022-02-25 15.25 15.67 15.25 15.42 1.8M
2022-02-24 15.40 15.69 15.14 15.25 4.1M
2022-02-23 15.30 15.59 15.26 15.48 3.0M
2022-02-22 15.46 15.46 15.05 15.26 3.3M
2022-02-21 15.26 15.48 15.19 15.46 2.0M
2022-02-18 15.34 15.34 15.11 15.23 1.8M
2022-02-17 15.54 15.63 15.25 15.34 1.9M
2022-02-16 15.52 15.72 15.33 15.59 2.5M
2022-02-15 15.37 15.45 15.17 15.43 1.7M
2022-02-14 15.60 15.63 15.15 15.39 3.7M
2022-02-11 16.09 16.09 15.44 15.64 3.9M
2022-02-10 16.24 16.27 15.90 16.09 2.0M
2022-02-09 15.70 16.42 15.62 16.29 2.6M
2022-02-08 15.60 15.76 15.30 15.74 2.7M
2022-02-07 16.11 16.30 15.58 15.60 3.5M
2022-01-28 15.88 16.11 15.38 15.91 2.8M
2022-01-27 15.81 16.23 15.60 15.78 3.1M
2022-01-26 16.10 16.23 15.80 15.91 3.9M
2022-01-25 16.59 16.68 16.11 16.11 3.0M
2022-01-24 16.56 16.69 16.45 16.58 1.8M
2022-01-21 16.79 16.84 16.37 16.55 3.2M
2022-01-20 16.97 17.17 16.61 16.78 3.8M
2022-01-19 17.72 17.98 16.75 16.88 5.9M
2022-01-18 17.77 18.29 17.67 17.74 5.1M
2022-01-17 17.38 17.92 17.19 17.80 6.0M
2022-01-14 17.16 17.53 16.85 17.16 3.0M
2022-01-13 17.20 17.38 16.92 17.16 2.8M
2022-01-12 17.20 17.24 16.78 17.16 3.8M
2022-01-11 17.52 17.85 16.60 17.11 12.1M
2022-01-10 17.96 18.03 17.49 17.59 4.0M
2022-01-07 18.06 18.32 17.92 17.96 2.8M
2022-01-06 17.79 18.12 17.73 18.05 2.5M
2022-01-05 17.94 18.16 17.78 17.93 3.7M
2022-01-04 18.61 18.66 17.60 18.09 6.0M