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
2023-12-29 5.23 5.27 5.23 5.26 59.5M
2023-12-28 5.20 5.26 5.18 5.25 72.3M
2023-12-27 5.21 5.22 5.15 5.19 35.7M
2023-12-26 5.21 5.23 5.18 5.19 33.9M
2023-12-25 5.18 5.21 5.14 5.20 37.1M
2023-12-22 5.12 5.21 5.11 5.18 57.1M
2023-12-21 5.05 5.13 5.03 5.12 42.6M
2023-12-20 5.09 5.14 5.05 5.05 41.5M
2023-12-19 5.10 5.12 5.05 5.08 35.6M
2023-12-18 5.12 5.17 5.09 5.10 39.9M
2023-12-15 5.17 5.21 5.12 5.13 44.3M
2023-12-14 5.21 5.23 5.17 5.17 30.8M
2023-12-13 5.22 5.24 5.19 5.20 33.9M
2023-12-12 5.23 5.27 5.19 5.24 38.3M
2023-12-11 5.18 5.26 5.08 5.24 72.6M
2023-12-08 5.16 5.28 5.15 5.18 72.5M
2023-12-07 5.13 5.18 5.10 5.17 41.7M
2023-12-06 5.14 5.16 5.06 5.12 48.6M
2023-12-05 5.23 5.24 5.16 5.16 46.2M
2023-12-04 5.28 5.29 5.24 5.25 39.2M
2023-12-01 5.21 5.27 5.17 5.26 50.2M
2023-11-30 5.17 5.26 5.17 5.20 44.5M
2023-11-29 5.22 5.25 5.16 5.17 38.0M
2023-11-28 5.19 5.23 5.17 5.21 34.4M
2023-11-27 5.25 5.26 5.17 5.20 65.4M
2023-11-24 5.30 5.33 5.25 5.26 39.9M
2023-11-23 5.27 5.32 5.25 5.31 32.9M
2023-11-22 5.32 5.35 5.28 5.28 41.1M
2023-11-21 5.36 5.39 5.32 5.33 60.1M
2023-11-20 5.31 5.34 5.27 5.33 35.5M
2023-11-17 5.31 5.33 5.28 5.31 29.1M
2023-11-16 5.34 5.36 5.30 5.31 37.9M
2023-11-15 5.35 5.36 5.32 5.35 40.9M
2023-11-14 5.31 5.37 5.29 5.31 46.0M
2023-11-13 5.25 5.30 5.22 5.30 56.4M
2023-11-10 5.33 5.34 5.21 5.24 77.3M
2023-11-09 5.30 5.37 5.29 5.34 70.3M
2023-11-08 5.31 5.33 5.28 5.29 42.1M
2023-11-07 5.36 5.37 5.30 5.31 66.8M
2023-11-06 5.37 5.40 5.33 5.37 78.6M
2023-11-03 5.30 5.37 5.29 5.35 49.3M
2023-11-02 5.30 5.36 5.28 5.29 38.0M
2023-11-01 5.35 5.36 5.28 5.31 48.1M
2023-10-31 5.44 5.45 5.32 5.34 66.3M
2023-10-30 5.53 5.54 5.40 5.43 81.0M
2023-10-27 5.41 5.53 5.40 5.52 43.0M
2023-10-26 5.36 5.43 5.34 5.42 41.9M
2023-10-25 5.39 5.42 5.35 5.38 48.1M
2023-10-24 5.33 5.35 5.26 5.32 41.2M
2023-10-23 5.35 5.36 5.26 5.30 45.3M
2023-10-20 5.37 5.42 5.34 5.36 50.7M
2023-10-19 5.45 5.51 5.40 5.40 56.7M
2023-10-18 5.68 5.69 5.50 5.50 66.2M
2023-10-17 5.56 5.61 5.54 5.59 42.6M
2023-10-16 5.61 5.64 5.52 5.55 47.4M
2023-10-13 5.65 5.65 5.58 5.59 47.4M
2023-10-12 5.63 5.72 5.63 5.67 47.7M
2023-10-11 5.60 5.67 5.60 5.61 47.6M
2023-10-10 5.78 5.80 5.54 5.59 96.9M
2023-10-09 5.84 5.85 5.75 5.78 44.6M
2023-09-28 5.83 5.88 5.81 5.84 35.3M
2023-09-27 5.78 5.85 5.77 5.81 41.9M
2023-09-26 5.87 5.90 5.77 5.79 48.9M
2023-09-25 5.93 5.97 5.86 5.87 42.4M
2023-09-22 5.75 5.94 5.75 5.93 75.3M
2023-09-21 5.80 5.85 5.75 5.77 41.5M
2023-09-20 5.84 5.85 5.77 5.83 42.2M
2023-09-19 5.83 5.85 5.81 5.84 37.1M
2023-09-18 5.86 5.88 5.80 5.83 45.4M
2023-09-15 5.92 6.00 5.84 5.85 77.9M
2023-09-14 5.88 5.95 5.87 5.90 35.6M
2023-09-13 5.91 5.94 5.84 5.88 37.1M
2023-09-12 5.93 5.95 5.90 5.91 23.6M
2023-09-11 5.91 5.98 5.88 5.93 34.3M
2023-09-08 5.90 5.93 5.88 5.90 27.2M
2023-09-07 5.99 6.01 5.91 5.92 34.9M
2023-09-06 6.05 6.06 5.98 6.01 33.1M
2023-09-05 6.13 6.13 6.04 6.06 33.1M
2023-09-04 5.98 6.14 5.98 6.14 54.8M
2023-09-01 5.96 6.01 5.93 5.97 28.2M
2023-08-31 6.03 6.10 5.94 5.94 47.1M
2023-08-30 6.11 6.14 6.02 6.02 47.1M
2023-08-29 6.16 6.21 6.11 6.11 72.4M
2023-08-28 6.24 6.32 6.14 6.18 112.5M
2023-08-25 5.86 5.98 5.83 5.94 42.8M
2023-08-24 6.11 6.14 5.89 5.89 88.2M
2023-08-23 6.15 6.17 6.09 6.10 27.3M
2023-08-22 6.08 6.19 6.07 6.17 41.6M
2023-08-21 6.17 6.20 6.07 6.07 31.0M
2023-08-18 6.25 6.32 6.14 6.15 49.7M
2023-08-17 6.20 6.27 6.16 6.25 33.9M
2023-08-16 6.31 6.31 6.19 6.20 40.7M
2023-08-15 6.25 6.34 6.23 6.31 40.1M
2023-08-14 6.25 6.29 6.14 6.26 71.8M
2023-08-11 6.46 6.52 6.30 6.30 71.0M
2023-08-10 6.61 6.66 6.58 6.61 29.9M
2023-08-09 6.66 6.70 6.60 6.62 36.7M
2023-08-08 6.70 6.71 6.65 6.68 28.8M
2023-08-07 6.68 6.72 6.61 6.70 44.9M
2023-08-04 6.69 6.74 6.68 6.69 39.9M
2023-08-03 6.63 6.68 6.59 6.67 36.2M
2023-08-02 6.72 6.77 6.65 6.67 45.7M
2023-08-01 6.68 6.75 6.68 6.70 43.3M
2023-07-31 6.61 6.75 6.61 6.71 78.2M
2023-07-28 6.44 6.62 6.40 6.61 60.2M
2023-07-27 6.49 6.52 6.43 6.45 33.0M
2023-07-26 6.59 6.59 6.45 6.48 39.2M
2023-07-25 6.52 6.59 6.52 6.58 31.5M
2023-07-24 6.45 6.52 6.42 6.46 23.5M
2023-07-21 6.50 6.55 6.43 6.47 32.2M
2023-07-20 6.58 6.62 6.50 6.51 36.7M
2023-07-19 6.65 6.65 6.56 6.58 35.2M
2023-07-18 6.69 6.69 6.61 6.63 27.1M
2023-07-17 6.62 6.69 6.60 6.69 39.9M
2023-07-14 6.61 6.69 6.56 6.65 43.4M
2023-07-13 6.48 6.60 6.47 6.60 42.7M
2023-07-12 6.62 6.64 6.44 6.45 58.7M
2023-07-11 6.63 6.70 6.60 6.64 32.4M
2023-07-10 6.62 6.65 6.56 6.62 32.1M
2023-07-07 6.58 6.66 6.57 6.63 34.5M
2023-07-06 6.66 6.67 6.56 6.59 43.6M
2023-07-05 6.63 6.74 6.62 6.66 56.5M
2023-07-04 6.61 6.74 6.60 6.65 71.7M
2023-07-03 6.52 6.68 6.52 6.61 74.6M
2023-06-30 6.55 6.59 6.49 6.50 45.6M
2023-06-29 6.46 6.57 6.44 6.55 62.9M
2023-06-28 6.44 6.46 6.37 6.44 43.0M
2023-06-27 6.22 6.46 6.22 6.44 79.3M
2023-06-26 6.32 6.37 6.20 6.21 65.6M
2023-06-21 6.39 6.46 6.34 6.34 51.6M
2023-06-20 6.42 6.46 6.36 6.41 44.8M
2023-06-19 6.55 6.57 6.41 6.41 70.1M
2023-06-16 6.43 6.57 6.41 6.55 103.2M
2023-06-15 6.42 6.46 6.39 6.43 53.1M
2023-06-14 6.42 6.48 6.40 6.41 44.9M
2023-06-13 6.51 6.52 6.38 6.43 74.2M
2023-06-12 6.55 6.61 6.49 6.53 69.7M
2023-06-09 6.62 6.64 6.52 6.53 85.0M
2023-06-08 6.60 6.65 6.50 6.62 73.2M
2023-06-07 6.64 6.65 6.50 6.60 89.6M
2023-06-06 6.65 6.98 6.60 6.63 158.4M
2023-06-05 6.66 6.71 6.61 6.62 86.6M
2023-06-02 6.87 6.92 6.66 6.68 125.1M
2023-06-01 6.95 6.97 6.78 6.88 136.2M
2023-05-31 6.88 7.08 6.85 7.04 240.0M
2023-05-30 6.46 7.11 6.44 6.95 359.9M
2023-05-29 6.38 6.49 6.37 6.46 50.9M
2023-05-26 6.33 6.39 6.28 6.35 30.7M
2023-05-25 6.29 6.38 6.25 6.33 65.5M
2023-05-24 6.41 6.42 6.19 6.30 111.3M
2023-05-23 6.57 6.61 6.42 6.44 61.7M
2023-05-22 6.52 6.63 6.50 6.57 49.4M
2023-05-19 6.71 6.71 6.51 6.57 74.4M
2023-05-18 6.55 6.76 6.55 6.72 76.6M
2023-05-17 6.53 6.60 6.47 6.56 44.5M
2023-05-16 6.59 6.66 6.52 6.55 54.0M
2023-05-15 6.48 6.59 6.34 6.59 94.1M
2023-05-12 6.59 6.65 6.47 6.48 82.6M
2023-05-11 6.70 6.73 6.59 6.60 82.5M
2023-05-10 6.90 6.91 6.64 6.70 132.7M
2023-05-09 7.07 7.12 6.88 6.90 164.6M
2023-05-08 6.80 7.11 6.78 7.04 179.5M
2023-05-05 6.91 7.05 6.74 6.76 140.1M
2023-05-04 6.99 7.04 6.83 6.97 134.2M
2023-04-28 6.85 7.02 6.79 6.99 127.0M
2023-04-27 6.67 6.89 6.66 6.84 88.1M
2023-04-26 6.79 6.79 6.60 6.69 109.7M
2023-04-25 6.82 6.89 6.73 6.83 95.9M
2023-04-24 6.91 6.96 6.78 6.79 133.7M
2023-04-21 6.91 7.20 6.88 6.90 206.3M
2023-04-20 6.75 6.96 6.74 6.95 173.2M
2023-04-19 6.79 6.89 6.74 6.76 69.1M
2023-04-18 6.81 6.85 6.73 6.81 81.4M
2023-04-17 6.83 6.89 6.71 6.81 131.9M
2023-04-14 6.82 6.90 6.76 6.84 109.8M
2023-04-13 6.80 6.85 6.73 6.77 81.8M
2023-04-12 6.74 6.90 6.70 6.84 118.7M
2023-04-11 6.68 6.76 6.63 6.75 107.6M
2023-04-10 6.61 6.83 6.60 6.68 129.5M
2023-04-07 6.63 6.69 6.57 6.60 80.5M
2023-04-06 6.66 6.68 6.54 6.65 121.4M
2023-04-04 6.38 6.80 6.36 6.73 289.3M
2023-04-03 6.16 6.40 6.16 6.36 167.4M
2023-03-31 6.03 6.19 6.02 6.12 108.8M
2023-03-30 5.93 6.04 5.88 5.98 61.5M
2023-03-29 5.98 6.00 5.87 5.93 51.6M
2023-03-28 5.97 6.03 5.95 5.97 43.1M
2023-03-27 5.99 6.03 5.94 5.97 57.0M
2023-03-24 6.09 6.11 5.97 5.97 89.7M
2023-03-23 6.09 6.15 6.01 6.11 95.1M
2023-03-22 6.15 6.19 6.08 6.09 89.2M
2023-03-21 6.12 6.23 6.09 6.16 93.9M
2023-03-20 6.23 6.48 6.11 6.12 230.4M
2023-03-17 6.12 6.32 6.11 6.24 130.2M
2023-03-16 6.18 6.21 6.10 6.11 75.9M
2023-03-15 6.13 6.28 6.04 6.21 118.1M
2023-03-14 6.20 6.32 6.09 6.11 124.5M
2023-03-13 6.15 6.24 6.12 6.22 116.4M
2023-03-10 6.19 6.24 6.10 6.10 119.7M
2023-03-09 6.20 6.28 6.14 6.23 138.1M
2023-03-08 6.15 6.21 6.08 6.18 120.5M
2023-03-07 6.26 6.45 6.16 6.20 243.8M
2023-03-06 6.29 6.43 6.24 6.31 256.7M
2023-03-03 5.95 6.30 5.94 6.27 297.3M
2023-03-02 5.80 5.98 5.79 5.94 145.7M
2023-03-01 5.70 5.83 5.69 5.79 92.7M
2023-02-28 5.67 5.71 5.63 5.70 54.5M
2023-02-27 5.69 5.70 5.60 5.64 54.2M
2023-02-24 5.68 5.73 5.67 5.70 64.8M
2023-02-23 5.69 5.71 5.63 5.67 49.0M
2023-02-22 5.59 5.73 5.58 5.68 87.7M
2023-02-21 5.63 5.64 5.56 5.61 46.8M
2023-02-20 5.50 5.64 5.49 5.63 66.2M
2023-02-17 5.48 5.54 5.47 5.48 38.8M
2023-02-16 5.54 5.59 5.45 5.49 56.7M
2023-02-15 5.54 5.55 5.51 5.54 39.1M
2023-02-14 5.57 5.59 5.53 5.55 36.7M
2023-02-13 5.51 5.60 5.49 5.57 72.4M
2023-02-10 5.49 5.52 5.46 5.49 44.2M
2023-02-09 5.41 5.49 5.40 5.48 42.8M
2023-02-08 5.43 5.48 5.40 5.43 34.2M
2023-02-07 5.38 5.44 5.37 5.43 35.1M
2023-02-06 5.36 5.39 5.32 5.38 30.4M
2023-02-03 5.39 5.39 5.34 5.36 41.5M
2023-02-02 5.43 5.45 5.38 5.39 45.1M
2023-02-01 5.36 5.43 5.35 5.42 51.8M
2023-01-31 5.33 5.36 5.32 5.35 39.3M
2023-01-30 5.34 5.38 5.31 5.35 58.4M
2023-01-20 5.23 5.30 5.23 5.30 38.0M
2023-01-19 5.22 5.24 5.19 5.24 28.7M
2023-01-18 5.22 5.24 5.20 5.21 18.6M
2023-01-17 5.20 5.23 5.18 5.22 26.9M
2023-01-16 5.17 5.23 5.14 5.20 55.7M
2023-01-13 5.13 5.18 5.13 5.18 30.3M
2023-01-12 5.19 5.20 5.13 5.14 34.8M
2023-01-11 5.13 5.22 5.12 5.19 57.5M
2023-01-10 5.15 5.19 5.12 5.13 26.6M
2023-01-09 5.15 5.17 5.14 5.15 23.2M
2023-01-06 5.16 5.18 5.12 5.14 36.2M
2023-01-05 5.16 5.19 5.14 5.16 33.6M
2023-01-04 5.13 5.17 5.11 5.16 36.3M
2023-01-03 5.11 5.15 5.09 5.13 31.9M