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
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 6.07 6.11 6.06 6.09 45.0M
2021-12-30 6.06 6.08 6.05 6.05 31.9M
2021-12-29 6.03 6.08 6.02 6.07 47.8M
2021-12-28 6.03 6.06 6.02 6.04 43.8M
2021-12-27 6.02 6.05 6.01 6.03 50.8M
2021-12-24 6.14 6.16 6.01 6.02 95.3M
2021-12-23 6.14 6.16 6.10 6.14 46.8M
2021-12-22 6.22 6.22 6.13 6.16 64.6M
2021-12-21 6.13 6.24 6.11 6.20 73.5M
2021-12-20 6.11 6.19 6.10 6.13 56.2M
2021-12-17 6.17 6.24 6.14 6.14 60.9M
2021-12-16 6.12 6.18 6.11 6.16 44.5M
2021-12-15 6.11 6.17 6.09 6.12 39.4M
2021-12-14 6.18 6.18 6.09 6.11 56.0M
2021-12-13 6.17 6.28 6.17 6.19 71.8M
2021-12-10 6.17 6.19 6.12 6.16 68.4M
2021-12-09 6.20 6.22 6.18 6.19 61.4M
2021-12-08 6.20 6.23 6.17 6.20 55.7M
2021-12-07 6.16 6.23 6.12 6.20 85.7M
2021-12-06 6.17 6.19 6.10 6.12 55.2M
2021-12-03 6.13 6.19 6.11 6.17 64.6M
2021-12-02 6.08 6.19 6.06 6.15 97.6M
2021-12-01 6.06 6.09 6.02 6.09 46.4M
2021-11-30 5.96 6.09 5.95 6.09 80.0M
2021-11-29 5.93 5.96 5.90 5.95 46.7M
2021-11-26 6.02 6.02 5.97 5.97 48.3M
2021-11-25 6.07 6.08 6.02 6.03 48.8M
2021-11-24 6.12 6.12 6.06 6.08 54.5M
2021-11-23 6.01 6.14 6.00 6.13 103.1M
2021-11-22 6.00 6.04 5.99 6.02 46.8M
2021-11-19 5.95 6.01 5.94 6.00 40.4M
2021-11-18 6.00 6.05 5.98 5.98 39.6M
2021-11-17 6.00 6.04 5.99 6.01 39.2M
2021-11-16 6.01 6.06 5.99 6.01 44.5M
2021-11-15 6.00 6.03 5.96 6.02 35.8M
2021-11-12 6.03 6.08 6.00 6.01 52.0M
2021-11-11 5.93 6.00 5.93 5.99 54.1M
2021-11-10 5.99 6.01 5.90 5.96 55.1M
2021-11-09 6.06 6.07 5.97 5.99 45.7M
2021-11-08 6.00 6.08 5.97 6.06 46.5M
2021-11-05 6.02 6.08 5.96 6.00 60.7M
2021-11-04 5.89 6.03 5.88 6.02 70.4M
2021-11-03 5.87 5.93 5.86 5.88 32.0M
2021-11-02 5.96 6.01 5.85 5.91 61.3M
2021-11-01 5.91 5.98 5.87 5.96 40.5M
2021-10-29 5.85 5.94 5.85 5.94 43.6M
2021-10-28 5.93 5.95 5.85 5.87 51.4M
2021-10-27 6.02 6.02 5.92 5.95 55.9M
2021-10-26 6.05 6.11 6.01 6.02 50.9M
2021-10-25 6.03 6.05 5.99 6.05 40.2M
2021-10-22 5.98 6.09 5.97 6.03 53.8M
2021-10-21 6.10 6.10 5.98 6.00 71.2M
2021-10-20 6.11 6.11 6.08 6.09 33.3M
2021-10-19 6.10 6.13 6.07 6.11 44.0M
2021-10-18 6.06 6.12 6.05 6.11 35.6M
2021-10-15 6.11 6.13 6.06 6.08 42.2M
2021-10-14 6.11 6.16 6.08 6.11 37.5M
2021-10-13 6.10 6.13 6.05 6.10 46.2M
2021-10-12 6.25 6.26 6.06 6.13 79.9M
2021-10-11 6.28 6.35 6.25 6.26 59.2M
2021-10-08 6.32 6.34 6.24 6.28 47.6M
2021-09-30 6.19 6.28 6.19 6.21 50.6M
2021-09-29 6.26 6.26 6.13 6.21 79.6M
2021-09-28 6.25 6.32 6.23 6.27 57.9M
2021-09-27 6.37 6.41 6.18 6.24 99.4M
2021-09-24 6.54 6.57 6.33 6.38 97.2M
2021-09-23 6.53 6.59 6.48 6.54 96.6M
2021-09-22 6.31 6.52 6.31 6.49 94.1M
2021-09-17 6.49 6.51 6.31 6.41 110.8M
2021-09-16 6.48 6.62 6.43 6.48 126.8M
2021-09-15 6.53 6.58 6.44 6.47 132.0M
2021-09-14 6.68 6.74 6.53 6.54 158.4M
2021-09-13 6.75 6.81 6.62 6.68 240.5M
2021-09-10 6.98 7.12 6.83 6.84 274.1M
2021-09-09 6.87 7.04 6.82 6.95 254.0M
2021-09-08 6.84 6.97 6.78 6.87 178.4M
2021-09-07 6.78 6.92 6.66 6.82 199.2M
2021-09-06 6.73 6.97 6.73 6.84 199.5M
2021-09-03 6.95 7.03 6.71 6.71 244.8M
2021-09-02 6.81 7.06 6.73 7.00 288.6M
2021-09-01 6.69 7.13 6.65 6.85 403.2M
2021-08-31 6.44 6.75 6.36 6.75 345.5M
2021-08-30 6.49 6.59 6.41 6.47 229.0M
2021-08-27 6.20 6.80 6.13 6.62 368.1M
2021-08-26 6.03 6.39 6.03 6.21 233.7M
2021-08-25 5.94 6.09 5.92 6.06 138.8M
2021-08-24 5.95 5.99 5.93 5.94 57.8M
2021-08-23 5.92 5.96 5.91 5.95 59.1M
2021-08-20 5.91 5.93 5.87 5.92 55.9M
2021-08-19 6.03 6.04 5.90 5.93 92.0M
2021-08-18 5.91 6.06 5.87 6.05 95.5M
2021-08-17 5.99 6.09 5.89 5.92 101.6M
2021-08-16 5.94 6.07 5.93 5.99 92.9M
2021-08-13 5.95 5.95 5.88 5.93 83.9M
2021-08-12 6.10 6.13 6.07 6.11 69.9M
2021-08-11 6.12 6.20 6.08 6.10 86.0M
2021-08-10 6.13 6.14 6.09 6.13 66.0M
2021-08-09 5.99 6.23 5.99 6.14 145.8M
2021-08-06 6.06 6.07 5.97 6.01 54.7M
2021-08-05 5.99 6.09 5.98 6.02 66.5M
2021-08-04 6.04 6.08 5.97 6.00 78.1M
2021-08-03 6.02 6.14 6.01 6.06 97.6M
2021-08-02 5.84 6.12 5.78 6.06 138.3M
2021-07-30 5.82 5.94 5.76 5.86 66.6M
2021-07-29 5.84 5.90 5.78 5.85 54.1M
2021-07-28 5.89 5.92 5.81 5.82 68.8M
2021-07-27 6.04 6.09 5.90 5.91 88.3M
2021-07-26 6.12 6.15 6.00 6.07 103.6M
2021-07-23 5.97 6.18 5.96 6.11 154.5M
2021-07-22 5.95 6.02 5.92 5.95 52.9M
2021-07-21 6.01 6.02 5.93 5.95 53.0M
2021-07-20 5.84 6.05 5.79 5.99 97.3M
2021-07-19 5.92 5.92 5.72 5.90 103.0M
2021-07-16 5.95 5.96 5.91 5.91 41.6M
2021-07-15 5.93 5.96 5.90 5.95 44.1M
2021-07-14 5.99 6.00 5.94 5.94 44.8M
2021-07-13 5.96 6.06 5.93 6.01 63.4M
2021-07-12 5.97 5.99 5.95 5.97 50.6M
2021-07-09 5.90 5.96 5.90 5.95 37.9M
2021-07-08 5.98 5.99 5.92 5.92 43.9M
2021-07-07 5.94 6.00 5.93 5.97 42.9M
2021-07-06 5.93 5.97 5.92 5.96 45.8M
2021-07-05 5.97 5.99 5.91 5.93 61.4M
2021-07-02 6.02 6.03 5.96 5.97 73.0M
2021-07-01 6.06 6.13 6.03 6.04 60.2M
2021-06-30 6.07 6.11 6.05 6.08 42.5M
2021-06-29 6.17 6.19 6.07 6.08 76.7M
2021-06-28 6.18 6.24 6.15 6.17 61.8M
2021-06-25 6.17 6.21 6.14 6.19 64.1M
2021-06-24 6.21 6.28 6.16 6.17 69.4M
2021-06-23 6.19 6.23 6.13 6.22 75.9M
2021-06-22 6.26 6.31 6.16 6.18 90.1M
2021-06-21 6.24 6.38 6.22 6.24 118.1M
2021-06-18 6.21 6.28 6.18 6.28 148.6M
2021-06-17 6.27 6.31 6.18 6.21 115.8M
2021-06-16 6.08 6.35 6.05 6.27 225.1M
2021-06-15 6.16 6.19 6.02 6.06 88.4M
2021-06-11 6.13 6.19 6.11 6.16 101.2M
2021-06-10 6.11 6.22 6.11 6.15 118.8M
2021-06-09 6.06 6.09 6.03 6.06 40.0M
2021-06-08 6.13 6.13 6.05 6.06 52.4M
2021-06-07 6.03 6.15 6.02 6.11 77.3M
2021-06-04 6.01 6.06 5.99 6.02 51.8M
2021-06-03 6.02 6.09 6.01 6.02 53.2M
2021-06-02 6.08 6.09 6.01 6.02 54.6M
2021-06-01 6.06 6.09 6.03 6.07 43.5M
2021-05-31 6.06 6.07 6.02 6.05 47.6M
2021-05-28 6.13 6.15 6.06 6.07 55.1M
2021-05-27 6.15 6.16 6.11 6.13 51.9M
2021-05-26 6.11 6.24 6.10 6.16 86.4M
2021-05-25 6.03 6.15 6.00 6.13 91.5M
2021-05-24 6.02 6.05 6.01 6.04 38.1M
2021-05-21 6.04 6.11 6.02 6.03 40.9M
2021-05-20 6.08 6.09 6.01 6.05 61.3M
2021-05-19 6.18 6.20 6.09 6.11 62.7M
2021-05-18 6.18 6.23 6.13 6.18 56.1M
2021-05-17 6.16 6.29 6.15 6.17 74.9M
2021-05-14 6.15 6.21 6.12 6.19 112.7M
2021-05-13 5.96 6.30 5.93 6.23 197.5M
2021-05-12 5.96 5.97 5.92 5.97 40.2M
2021-05-11 5.96 5.99 5.90 5.98 64.3M
2021-05-10 6.03 6.04 5.96 5.99 62.4M
2021-05-07 5.98 6.07 5.97 6.04 59.7M
2021-05-06 5.99 6.04 5.96 5.98 46.4M
2021-04-30 6.06 6.07 5.95 5.97 52.2M
2021-04-29 6.05 6.08 6.01 6.06 38.5M
2021-04-28 6.02 6.09 5.98 6.05 46.5M
2021-04-27 6.01 6.04 5.95 6.01 53.6M
2021-04-26 6.11 6.12 6.00 6.01 73.1M
2021-04-23 6.15 6.15 6.07 6.12 57.6M
2021-04-22 6.13 6.20 6.13 6.15 37.4M
2021-04-21 6.20 6.21 6.14 6.15 47.2M
2021-04-20 6.29 6.29 6.20 6.21 62.5M
2021-04-19 6.22 6.31 6.21 6.30 82.2M
2021-04-16 6.11 6.23 6.11 6.20 57.3M
2021-04-15 6.17 6.17 6.07 6.10 47.7M
2021-04-14 6.11 6.19 6.11 6.17 40.6M
2021-04-13 6.21 6.22 6.11 6.12 55.0M
2021-04-12 6.25 6.29 6.19 6.22 58.5M
2021-04-09 6.21 6.27 6.18 6.20 46.9M
2021-04-08 6.30 6.32 6.19 6.20 80.5M
2021-04-07 6.24 6.38 6.21 6.32 80.3M
2021-04-06 6.23 6.29 6.18 6.26 82.0M
2021-04-02 6.32 6.33 6.22 6.24 61.7M
2021-04-01 6.37 6.41 6.28 6.34 83.2M
2021-03-31 6.29 6.48 6.28 6.42 124.6M
2021-03-30 6.25 6.32 6.21 6.28 53.5M
2021-03-29 6.26 6.32 6.21 6.24 60.1M
2021-03-26 6.16 6.30 6.15 6.26 66.2M
2021-03-25 6.13 6.21 6.11 6.15 49.1M
2021-03-24 6.30 6.32 6.11 6.13 118.5M
2021-03-23 6.36 6.45 6.30 6.32 66.5M
2021-03-22 6.30 6.45 6.28 6.39 90.6M
2021-03-19 6.41 6.43 6.30 6.30 107.8M
2021-03-18 6.55 6.60 6.47 6.48 77.7M
2021-03-17 6.67 6.67 6.55 6.56 70.5M
2021-03-16 6.70 6.73 6.59 6.67 94.7M
2021-03-15 6.64 6.76 6.61 6.68 110.6M
2021-03-12 6.50 6.76 6.42 6.69 167.0M
2021-03-11 6.41 6.53 6.41 6.50 97.3M
2021-03-10 6.52 6.62 6.40 6.41 84.5M
2021-03-09 6.61 6.70 6.30 6.48 145.9M
2021-03-08 6.70 6.82 6.60 6.61 121.5M
2021-03-05 6.61 6.82 6.60 6.67 118.8M
2021-03-04 6.83 6.86 6.67 6.67 163.9M
2021-03-03 6.90 7.04 6.78 6.94 147.9M
2021-03-02 7.09 7.09 6.81 6.89 176.4M
2021-03-01 6.91 7.15 6.74 7.10 224.8M
2021-02-26 7.12 7.17 6.84 6.86 280.3M
2021-02-25 7.16 7.42 7.06 7.29 355.1M
2021-02-24 6.77 7.25 6.69 7.11 290.8M
2021-02-23 6.84 7.18 6.72 6.76 267.3M
2021-02-22 7.01 7.34 6.84 6.93 414.0M
2021-02-19 6.23 6.86 6.21 6.86 326.1M
2021-02-18 6.42 6.47 6.23 6.24 154.1M
2021-02-10 6.18 6.21 6.10 6.14 113.1M
2021-02-09 5.96 6.20 5.95 6.19 165.0M
2021-02-08 5.95 6.05 5.86 5.94 107.6M
2021-02-05 6.01 6.11 5.96 5.96 107.4M
2021-02-04 6.00 6.12 5.90 6.05 158.6M
2021-02-03 6.21 6.23 6.00 6.01 198.4M
2021-02-02 6.25 6.42 6.18 6.27 162.4M
2021-02-01 6.20 6.30 6.12 6.23 132.5M
2021-01-29 6.53 6.56 6.15 6.25 216.4M
2021-01-28 6.64 6.65 6.45 6.49 202.6M
2021-01-27 6.51 6.93 6.46 6.76 359.0M
2021-01-26 6.51 6.59 6.36 6.55 230.6M
2021-01-25 6.62 6.75 6.45 6.58 270.2M
2021-01-22 6.88 6.88 6.53 6.56 346.1M
2021-01-21 6.82 7.02 6.65 6.94 385.6M
2021-01-20 6.79 7.11 6.63 6.87 423.6M
2021-01-19 7.18 7.35 6.75 6.78 509.7M
2021-01-18 6.96 7.44 6.95 7.28 534.1M
2021-01-15 7.80 7.80 6.94 7.14 890.4M
2021-01-14 7.00 7.63 6.87 7.63 792.2M
2021-01-13 6.23 6.94 6.22 6.94 730.5M
2021-01-12 6.16 6.45 6.12 6.31 330.1M
2021-01-11 5.90 6.33 5.81 6.14 393.1M
2021-01-08 5.98 6.03 5.86 5.89 276.6M
2021-01-07 6.01 6.36 5.84 6.14 604.3M
2021-01-06 5.44 5.89 5.41 5.89 346.4M
2021-01-05 5.25 5.70 5.25 5.35 286.9M
2021-01-04 5.27 5.30 5.24 5.28 78.7M