中国中车

601766
🏛️ 中国 →
7.47
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
09:30 7.40 7.41 7.38 7.38 3,111.4K
09:35 7.38 7.38 7.35 7.35 4,248.2K
09:40 7.36 7.39 7.35 7.38 2,638.6K
09:45 7.38 7.41 7.38 7.41 2,994.9K
09:50 7.41 7.41 7.39 7.39 1,343.2K
09:55 7.39 7.39 7.37 7.37 1,291.3K
10:00 7.38 7.40 7.37 7.40 964.7K
10:05 7.39 7.40 7.38 7.38 1,194.3K
10:10 7.40 7.41 7.38 7.40 2,772.9K
10:15 7.40 7.40 7.38 7.39 1,370.2K
10:20 7.40 7.41 7.39 7.40 852.0K
10:25 7.40 7.40 7.38 7.39 1,399.5K
10:30 7.38 7.40 7.38 7.40 682.1K
10:35 7.40 7.41 7.39 7.40 851.5K
10:40 7.41 7.41 7.39 7.40 545.1K
10:45 7.39 7.40 7.38 7.39 782.0K
10:50 7.39 7.40 7.38 7.39 853.5K
10:55 7.39 7.39 7.38 7.38 428.3K
11:00 7.38 7.39 7.38 7.39 754.7K
11:05 7.38 7.39 7.37 7.37 1,051.8K
11:10 7.38 7.38 7.37 7.37 833.4K
11:15 7.37 7.38 7.36 7.37 843.1K
11:20 7.36 7.37 7.36 7.36 807.3K
11:25 7.36 7.38 7.36 7.37 1,018.3K
13:00 7.38 7.38 7.36 7.37 970.7K
13:05 7.37 7.37 7.35 7.35 1,594.6K
13:10 7.36 7.37 7.35 7.36 721.8K
13:15 7.37 7.37 7.35 7.35 2,073.3K
13:20 7.35 7.37 7.35 7.36 1,033.6K
13:25 7.36 7.37 7.35 7.36 1,136.5K
13:30 7.36 7.37 7.35 7.35 809.0K
13:35 7.36 7.37 7.35 7.36 1,338.6K
13:40 7.36 7.37 7.35 7.36 1,373.8K
13:45 7.37 7.37 7.35 7.36 4,522.2K
13:50 7.36 7.37 7.35 7.35 1,952.0K
13:55 7.36 7.36 7.35 7.35 1,909.6K
14:00 7.35 7.36 7.34 7.35 1,943.4K
14:05 7.34 7.35 7.34 7.34 1,124.6K
14:10 7.35 7.36 7.34 7.34 1,368.9K
14:15 7.35 7.36 7.34 7.34 1,245.3K
14:20 7.35 7.35 7.34 7.34 1,422.8K
14:25 7.35 7.35 7.33 7.35 2,187.4K
14:30 7.34 7.35 7.33 7.34 3,121.3K
14:35 7.34 7.34 7.32 7.33 1,382.1K
14:40 7.34 7.34 7.33 7.34 1,018.3K
14:45 7.33 7.35 7.33 7.33 1,605.6K
14:50 7.33 7.34 7.32 7.33 2,968.7K
14:55 7.34 7.34 7.32 7.34 1,842.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 7.45 7.69 7.44 7.47 175.9M
2025-09-29 7.31 7.42 7.23 7.34 109.2M
2025-09-26 7.40 7.42 7.32 7.32 75.7M
2025-09-25 7.46 7.47 7.38 7.39 68.5M
2025-09-24 7.48 7.52 7.40 7.45 69.8M
2025-09-23 7.46 7.53 7.38 7.49 76.8M
2025-09-22 7.54 7.54 7.43 7.48 64.9M
2025-09-19 7.48 7.59 7.44 7.52 75.3M
2025-09-18 7.65 7.65 7.43 7.49 105.1M
2025-09-17 7.66 7.68 7.57 7.64 65.3M
2025-09-16 7.67 7.71 7.60 7.64 63.1M
2025-09-15 7.74 7.77 7.66 7.68 71.0M
2025-09-12 7.76 7.77 7.69 7.73 90.9M
2025-09-11 7.58 7.76 7.53 7.76 145.1M
2025-09-10 7.63 7.65 7.57 7.60 80.2M
2025-09-09 7.60 7.67 7.56 7.61 95.4M
2025-09-08 7.49 7.63 7.44 7.62 133.0M
2025-09-05 7.46 7.54 7.41 7.49 104.8M
2025-09-04 7.47 7.50 7.37 7.47 122.3M
2025-09-03 7.64 7.66 7.45 7.51 109.4M
2025-09-02 7.60 7.63 7.51 7.61 106.5M
2025-09-01 7.66 7.69 7.56 7.59 109.4M
2025-08-29 7.66 7.74 7.59 7.67 121.2M
2025-08-28 7.61 7.70 7.55 7.66 115.4M
2025-08-27 7.80 7.81 7.59 7.60 128.3M
2025-08-26 7.88 7.88 7.78 7.80 131.0M
2025-08-25 7.77 8.02 7.75 7.91 231.3M
2025-08-22 7.52 7.67 7.50 7.67 144.5M
2025-08-21 7.37 7.68 7.35 7.61 244.0M
2025-08-20 7.26 7.46 7.25 7.37 181.7M
2025-08-19 7.29 7.32 7.19 7.19 129.7M
2025-08-18 7.28 7.40 7.26 7.26 145.1M
2025-08-15 7.31 7.34 7.25 7.25 113.5M
2025-08-14 7.36 7.40 7.31 7.31 98.8M
2025-08-13 7.57 7.60 7.51 7.54 104.3M
2025-08-12 7.50 7.58 7.48 7.55 71.6M
2025-08-11 7.59 7.59 7.50 7.50 79.1M
2025-08-08 7.40 7.50 7.39 7.48 87.6M
2025-08-07 7.44 7.47 7.38 7.41 72.5M
2025-08-06 7.37 7.48 7.35 7.42 91.8M
2025-08-05 7.31 7.40 7.30 7.38 78.0M
2025-08-04 7.30 7.34 7.28 7.31 62.7M
2025-08-01 7.39 7.41 7.30 7.31 95.5M
2025-07-31 7.52 7.53 7.36 7.39 103.7M
2025-07-30 7.55 7.59 7.50 7.54 69.5M
2025-07-29 7.52 7.54 7.47 7.49 64.4M
2025-07-28 7.58 7.60 7.50 7.53 76.4M
2025-07-25 7.68 7.69 7.58 7.58 88.0M
2025-07-24 7.69 7.76 7.62 7.70 99.0M
2025-07-23 7.78 7.82 7.66 7.68 111.4M
2025-07-22 7.60 7.77 7.59 7.75 127.5M
2025-07-21 7.55 7.62 7.53 7.60 73.3M
2025-07-18 7.48 7.54 7.46 7.54 58.6M
2025-07-17 7.49 7.51 7.41 7.47 54.4M
2025-07-16 7.51 7.54 7.44 7.47 63.9M
2025-07-15 7.48 7.56 7.44 7.50 110.4M
2025-07-14 7.38 7.71 7.38 7.52 254.4M
2025-07-11 7.24 7.33 7.21 7.21 112.3M
2025-07-10 7.20 7.26 7.20 7.22 62.8M
2025-07-09 7.17 7.28 7.16 7.23 80.9M
2025-07-08 7.11 7.19 7.09 7.18 58.9M
2025-07-07 7.13 7.14 7.08 7.11 34.5M
2025-07-04 7.10 7.16 7.08 7.13 57.8M
2025-07-03 7.08 7.12 7.06 7.10 54.7M
2025-07-02 7.02 7.08 7.01 7.07 63.8M
2025-07-01 7.04 7.05 7.00 7.02 61.6M
2025-06-30 7.05 7.09 7.02 7.04 50.3M
2025-06-27 7.07 7.15 7.04 7.05 71.2M
2025-06-26 7.06 7.13 7.05 7.07 67.3M
2025-06-25 7.04 7.09 6.96 7.08 97.8M
2025-06-24 7.03 7.11 7.01 7.03 92.5M
2025-06-23 7.01 7.03 6.96 7.00 55.6M
2025-06-20 7.02 7.10 7.01 7.03 56.6M
2025-06-19 7.12 7.14 6.96 7.01 92.8M
2025-06-18 7.15 7.20 7.13 7.13 43.1M
2025-06-17 7.16 7.18 7.13 7.16 39.1M
2025-06-16 7.21 7.22 7.14 7.17 42.3M
2025-06-13 7.14 7.22 7.12 7.22 68.6M
2025-06-12 7.15 7.17 7.10 7.14 42.9M
2025-06-11 7.12 7.21 7.11 7.16 52.5M
2025-06-10 7.17 7.21 7.10 7.11 52.2M
2025-06-09 7.18 7.24 7.17 7.19 40.5M
2025-06-06 7.17 7.22 7.16 7.18 40.4M
2025-06-05 7.15 7.20 7.11 7.17 46.3M
2025-06-04 7.20 7.22 7.14 7.15 55.3M
2025-06-03 7.18 7.24 7.16 7.21 46.5M
2025-05-30 7.24 7.26 7.17 7.20 53.0M
2025-05-29 7.23 7.29 7.22 7.25 46.2M
2025-05-28 7.27 7.28 7.22 7.23 29.3M
2025-05-27 7.23 7.30 7.22 7.25 44.3M
2025-05-26 7.27 7.30 7.20 7.23 50.8M
2025-05-23 7.37 7.44 7.28 7.28 52.3M
2025-05-22 7.25 7.44 7.24 7.39 95.6M
2025-05-21 7.30 7.32 7.26 7.26 41.5M
2025-05-20 7.29 7.34 7.28 7.29 34.9M
2025-05-19 7.28 7.33 7.25 7.31 41.3M
2025-05-16 7.34 7.37 7.23 7.28 58.5M
2025-05-15 7.35 7.40 7.32 7.35 49.0M
2025-05-14 7.33 7.40 7.26 7.36 61.6M
2025-05-13 7.42 7.42 7.27 7.32 75.2M
2025-05-12 7.26 7.38 7.21 7.30 71.5M
2025-05-09 7.26 7.26 7.18 7.21 42.6M
2025-05-08 7.11 7.29 7.10 7.24 97.3M
2025-05-07 7.19 7.19 7.05 7.15 93.7M
2025-05-06 7.06 7.10 7.01 7.05 84.4M
2025-04-30 7.14 7.16 7.01 7.02 88.7M
2025-04-29 7.03 7.13 7.01 7.12 65.5M
2025-04-28 7.02 7.06 6.97 7.03 61.0M
2025-04-25 7.04 7.07 6.99 7.01 48.8M
2025-04-24 7.00 7.05 6.98 7.03 62.5M
2025-04-23 7.01 7.04 6.96 6.99 58.1M
2025-04-22 6.97 7.02 6.95 6.99 52.5M
2025-04-21 7.02 7.04 6.97 6.98 48.1M
2025-04-18 7.00 7.04 6.96 7.02 51.4M
2025-04-17 6.99 7.05 6.96 7.03 69.2M
2025-04-16 6.93 7.03 6.90 7.03 125.4M
2025-04-15 6.94 6.96 6.86 6.95 82.8M
2025-04-14 6.95 6.99 6.91 6.96 100.5M
2025-04-11 6.99 6.99 6.88 6.96 129.2M
2025-04-10 7.22 7.22 6.95 6.99 235.0M
2025-04-09 7.10 7.15 6.79 7.15 282.7M
2025-04-08 6.69 7.02 6.69 7.02 317.0M
2025-04-07 6.72 6.73 6.26 6.38 235.5M
2025-04-03 6.86 6.97 6.84 6.91 81.5M
2025-04-02 6.99 7.05 6.92 6.93 79.3M
2025-04-01 7.08 7.10 6.94 6.98 118.3M
2025-03-31 7.27 7.28 7.05 7.06 126.7M
2025-03-28 7.36 7.39 7.29 7.30 57.6M
2025-03-27 7.39 7.43 7.32 7.38 50.7M
2025-03-26 7.40 7.43 7.36 7.41 49.5M
2025-03-25 7.30 7.42 7.25 7.38 64.6M
2025-03-24 7.31 7.39 7.26 7.30 68.2M
2025-03-21 7.37 7.52 7.30 7.31 106.2M
2025-03-20 7.42 7.42 7.32 7.39 66.1M
2025-03-19 7.41 7.44 7.38 7.43 45.5M
2025-03-18 7.46 7.47 7.40 7.41 54.2M
2025-03-17 7.61 7.61 7.43 7.43 99.5M
2025-03-14 7.28 7.55 7.28 7.52 143.0M
2025-03-13 7.33 7.36 7.25 7.28 68.3M
2025-03-12 7.40 7.40 7.30 7.33 78.6M
2025-03-11 7.39 7.46 7.33 7.40 87.2M
2025-03-10 7.58 7.65 7.42 7.44 106.7M
2025-03-07 7.57 7.61 7.54 7.59 79.9M
2025-03-06 7.56 7.60 7.46 7.57 82.6M
2025-03-05 7.50 7.60 7.48 7.55 62.3M
2025-03-04 7.48 7.54 7.47 7.52 48.4M
2025-03-03 7.50 7.63 7.48 7.50 85.6M
2025-02-28 7.57 7.68 7.48 7.48 94.3M
2025-02-27 7.52 7.59 7.48 7.59 68.7M
2025-02-26 7.51 7.62 7.50 7.54 60.3M
2025-02-25 7.58 7.64 7.48 7.51 79.9M
2025-02-24 7.56 7.72 7.53 7.63 101.1M
2025-02-21 7.45 7.56 7.40 7.56 115.6M
2025-02-20 7.53 7.53 7.35 7.42 103.1M
2025-02-19 7.54 7.67 7.52 7.55 96.4M
2025-02-18 7.55 7.70 7.51 7.55 116.1M
2025-02-17 7.58 7.60 7.47 7.55 77.1M
2025-02-14 7.40 7.55 7.39 7.54 82.8M
2025-02-13 7.45 7.49 7.40 7.41 58.3M
2025-02-12 7.38 7.48 7.37 7.45 47.4M
2025-02-11 7.46 7.49 7.37 7.40 54.7M
2025-02-10 7.46 7.54 7.40 7.48 77.0M
2025-02-07 7.36 7.52 7.30 7.46 97.8M
2025-02-06 7.30 7.38 7.18 7.37 81.0M
2025-02-05 7.49 7.49 7.30 7.33 70.8M
2025-01-27 7.46 7.54 7.44 7.44 56.7M
2025-01-24 7.39 7.51 7.35 7.45 77.0M
2025-01-23 7.38 7.49 7.36 7.38 83.7M
2025-01-22 7.40 7.42 7.26 7.32 79.5M
2025-01-21 7.47 7.56 7.39 7.42 76.5M
2025-01-20 7.55 7.58 7.41 7.43 65.1M
2025-01-17 7.46 7.51 7.38 7.47 43.6M
2025-01-16 7.49 7.58 7.43 7.45 58.8M
2025-01-15 7.53 7.54 7.43 7.47 50.8M
2025-01-14 7.39 7.56 7.38 7.53 71.7M
2025-01-13 7.45 7.48 7.34 7.40 62.7M
2025-01-10 7.55 7.60 7.47 7.47 53.9M
2025-01-09 7.64 7.65 7.52 7.54 58.4M
2025-01-08 7.67 7.73 7.51 7.64 73.6M
2025-01-07 7.70 7.74 7.56 7.65 59.7M
2025-01-06 7.83 7.85 7.62 7.70 78.2M
2025-01-03 8.00 8.08 7.80 7.83 96.1M
2025-01-02 8.36 8.42 7.91 7.96 140.1M