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
2024-12-31 8.37 8.50 8.35 8.38 119.0M
2024-12-30 8.40 8.55 8.36 8.37 89.5M
2024-12-27 8.26 8.37 8.23 8.35 78.2M
2024-12-26 8.38 8.38 8.20 8.25 63.1M
2024-12-25 8.38 8.39 8.27 8.37 74.9M
2024-12-24 8.13 8.40 8.09 8.38 133.8M
2024-12-23 8.09 8.16 8.06 8.09 60.7M
2024-12-20 8.14 8.17 8.06 8.08 71.2M
2024-12-19 8.19 8.21 8.12 8.14 62.2M
2024-12-18 8.23 8.33 8.19 8.24 79.5M
2024-12-17 8.00 8.19 7.99 8.16 123.0M
2024-12-16 8.03 8.18 7.98 8.00 110.4M
2024-12-13 8.30 8.32 7.98 8.03 296.0M
2024-12-12 8.38 8.40 8.27 8.35 101.8M
2024-12-11 8.40 8.45 8.33 8.38 82.7M
2024-12-10 8.58 8.60 8.40 8.42 105.0M
2024-12-09 8.27 8.40 8.20 8.37 87.7M
2024-12-06 8.23 8.32 8.20 8.28 72.8M
2024-12-05 8.18 8.31 8.16 8.23 73.6M
2024-12-04 8.21 8.27 8.13 8.20 75.3M
2024-12-03 8.16 8.26 8.09 8.25 101.0M
2024-12-02 8.14 8.30 8.10 8.16 150.0M
2024-11-29 7.92 7.99 7.85 7.93 70.5M
2024-11-28 7.96 8.01 7.86 7.88 59.0M
2024-11-27 7.80 7.97 7.75 7.95 64.2M
2024-11-26 7.85 7.88 7.79 7.81 48.1M
2024-11-25 7.95 7.99 7.82 7.87 70.1M
2024-11-22 8.18 8.21 7.91 7.93 85.8M
2024-11-21 8.13 8.19 8.10 8.17 52.6M
2024-11-20 8.18 8.19 8.10 8.15 71.5M
2024-11-19 8.37 8.37 8.10 8.17 124.2M
2024-11-18 8.18 8.64 8.18 8.37 200.4M
2024-11-15 8.22 8.33 8.11 8.13 103.1M
2024-11-14 8.30 8.36 8.25 8.26 66.1M
2024-11-13 8.18 8.42 8.16 8.35 103.4M
2024-11-12 8.42 8.47 8.18 8.21 147.6M
2024-11-11 8.51 8.58 8.34 8.43 123.1M
2024-11-08 8.89 8.92 8.54 8.60 151.7M
2024-11-07 8.61 8.84 8.58 8.82 122.9M
2024-11-06 8.54 8.82 8.52 8.66 151.0M
2024-11-05 8.47 8.55 8.33 8.55 128.8M
2024-11-04 8.41 8.49 8.34 8.49 81.7M
2024-11-01 8.33 8.61 8.29 8.46 164.6M
2024-10-31 8.39 8.40 8.10 8.32 132.3M
2024-10-30 8.32 8.49 8.29 8.36 99.0M
2024-10-29 8.28 8.44 8.24 8.32 117.0M
2024-10-28 8.17 8.26 8.06 8.25 83.8M
2024-10-25 8.27 8.31 8.14 8.16 93.8M
2024-10-24 8.20 8.33 8.16 8.27 71.7M
2024-10-23 8.21 8.37 8.20 8.25 105.2M
2024-10-22 8.16 8.32 8.13 8.21 87.7M
2024-10-21 8.21 8.36 8.13 8.18 154.4M
2024-10-18 7.92 8.28 7.88 8.17 161.2M
2024-10-17 8.10 8.19 7.97 7.98 87.8M
2024-10-16 8.05 8.22 8.02 8.09 99.8M
2024-10-15 8.28 8.35 8.11 8.13 120.2M
2024-10-14 8.07 8.34 8.07 8.28 184.1M
2024-10-11 8.60 8.60 7.99 8.06 223.3M
2024-10-10 7.95 8.75 7.94 8.51 384.6M
2024-10-09 8.60 8.60 7.93 7.95 278.5M
2024-10-08 8.99 8.99 8.26 8.60 412.4M
2024-09-30 7.83 8.29 7.73 8.17 344.5M
2024-09-27 7.76 7.89 7.57 7.65 134.0M
2024-09-26 7.57 7.64 7.45 7.63 134.0M
2024-09-25 7.44 7.60 7.41 7.52 165.2M
2024-09-24 7.10 7.32 7.03 7.31 138.8M
2024-09-23 6.84 7.06 6.80 7.02 102.3M
2024-09-20 6.85 6.87 6.77 6.85 83.3M
2024-09-19 6.89 6.93 6.76 6.89 87.8M
2024-09-18 6.75 6.87 6.72 6.86 61.3M
2024-09-13 6.81 6.83 6.74 6.78 64.4M
2024-09-12 6.67 6.89 6.65 6.83 111.3M
2024-09-11 6.74 6.75 6.60 6.67 77.0M
2024-09-10 6.70 6.77 6.64 6.74 68.3M
2024-09-09 6.79 6.83 6.65 6.72 104.1M
2024-09-06 6.89 7.00 6.82 6.83 71.0M
2024-09-05 6.90 6.98 6.82 6.89 86.0M
2024-09-04 6.85 6.91 6.74 6.88 87.3M
2024-09-03 6.89 6.97 6.75 6.92 117.3M
2024-09-02 7.17 7.17 6.87 6.91 195.2M
2024-08-30 7.24 7.25 7.13 7.14 175.5M
2024-08-29 7.32 7.35 7.21 7.26 104.7M
2024-08-28 7.45 7.58 7.30 7.32 122.0M
2024-08-27 7.64 7.68 7.36 7.45 138.5M
2024-08-26 7.90 7.90 7.55 7.68 216.1M
2024-08-23 8.05 8.09 7.97 8.09 78.2M
2024-08-22 7.94 8.13 7.92 8.05 120.2M
2024-08-21 7.91 7.96 7.86 7.94 58.6M
2024-08-20 8.00 8.01 7.87 7.92 86.6M
2024-08-19 7.79 8.05 7.76 8.02 200.4M
2024-08-16 7.64 7.68 7.56 7.62 54.0M
2024-08-15 7.42 7.67 7.38 7.62 104.4M
2024-08-14 7.49 7.50 7.38 7.42 51.4M
2024-08-13 7.55 7.67 7.55 7.66 60.7M
2024-08-12 7.58 7.65 7.52 7.56 46.7M
2024-08-09 7.63 7.69 7.56 7.59 45.5M
2024-08-08 7.63 7.68 7.48 7.59 90.0M
2024-08-07 7.71 7.81 7.65 7.66 72.0M
2024-08-06 7.78 7.84 7.64 7.72 78.0M
2024-08-05 7.97 8.01 7.75 7.76 131.8M
2024-08-02 7.96 8.07 7.88 8.02 135.0M
2024-08-01 7.85 8.13 7.80 8.08 266.0M
2024-07-31 7.68 7.73 7.51 7.63 144.6M
2024-07-30 7.72 7.74 7.61 7.72 89.2M
2024-07-29 7.71 7.94 7.69 7.77 96.3M
2024-07-26 7.77 7.84 7.65 7.72 97.9M
2024-07-25 7.90 7.92 7.68 7.76 121.0M
2024-07-24 7.74 8.00 7.72 7.95 147.6M
2024-07-23 7.84 7.89 7.78 7.80 81.8M
2024-07-22 7.99 8.02 7.70 7.84 154.3M
2024-07-19 7.74 8.00 7.70 7.96 154.9M
2024-07-18 7.60 7.79 7.55 7.77 117.3M
2024-07-17 7.66 7.66 7.53 7.60 74.4M
2024-07-16 7.66 7.72 7.62 7.67 67.6M
2024-07-15 7.58 7.72 7.57 7.67 71.8M
2024-07-12 7.73 7.73 7.54 7.62 114.2M
2024-07-11 7.67 7.76 7.62 7.74 78.5M
2024-07-10 7.79 7.89 7.62 7.66 132.1M
2024-07-09 7.73 7.82 7.61 7.81 120.9M
2024-07-08 7.70 7.78 7.64 7.70 103.8M
2024-07-05 7.67 7.73 7.53 7.66 166.2M
2024-07-04 7.75 7.82 7.68 7.69 119.9M
2024-07-03 7.67 7.80 7.65 7.74 145.5M
2024-07-02 7.60 7.75 7.57 7.67 165.9M
2024-07-01 7.51 7.64 7.48 7.62 157.2M
2024-06-28 7.17 7.60 7.15 7.51 258.1M
2024-06-27 7.16 7.25 7.13 7.18 119.7M
2024-06-26 7.10 7.22 7.07 7.20 90.4M
2024-06-25 7.09 7.25 7.07 7.13 125.1M
2024-06-24 7.17 7.20 7.00 7.09 134.2M
2024-06-21 7.10 7.24 7.08 7.24 179.0M
2024-06-20 7.09 7.17 7.07 7.11 86.8M
2024-06-19 7.08 7.15 7.02 7.09 99.1M
2024-06-18 6.80 7.07 6.78 7.07 178.8M
2024-06-17 6.86 6.95 6.71 6.77 136.0M
2024-06-14 6.99 7.04 6.90 6.91 101.9M
2024-06-13 7.02 7.07 6.95 7.02 76.3M
2024-06-12 6.90 7.04 6.81 7.03 104.6M
2024-06-11 7.20 7.23 6.90 6.94 203.7M
2024-06-07 7.11 7.24 7.05 7.20 173.9M
2024-06-06 6.93 7.22 6.93 7.11 242.8M
2024-06-05 7.11 7.11 6.90 6.90 145.4M
2024-06-04 7.03 7.12 6.98 7.12 119.5M
2024-06-03 6.97 7.14 6.97 7.03 149.1M
2024-05-31 6.95 7.03 6.94 6.97 97.3M
2024-05-30 6.95 7.06 6.92 6.97 87.1M
2024-05-29 6.95 6.99 6.87 6.96 81.6M
2024-05-28 7.06 7.09 6.97 6.97 90.9M
2024-05-27 6.84 7.05 6.84 7.04 125.9M
2024-05-24 6.84 6.93 6.81 6.84 88.5M
2024-05-23 6.98 6.99 6.83 6.85 134.3M
2024-05-22 7.05 7.08 6.99 7.00 104.6M
2024-05-21 7.07 7.14 7.03 7.08 101.0M
2024-05-20 7.10 7.10 6.96 7.08 154.8M
2024-05-17 7.11 7.14 7.05 7.11 117.4M
2024-05-16 7.19 7.22 7.09 7.11 144.8M
2024-05-15 7.30 7.39 7.18 7.19 142.7M
2024-05-14 7.43 7.55 7.28 7.34 223.4M
2024-05-13 7.28 7.70 7.28 7.50 429.6M
2024-05-10 7.12 7.21 7.05 7.17 182.0M
2024-05-09 7.02 7.14 7.00 7.10 155.7M
2024-05-08 7.04 7.07 6.93 7.07 116.9M
2024-05-07 7.16 7.16 7.04 7.08 158.8M
2024-05-06 7.08 7.16 7.03 7.15 233.7M
2024-04-30 7.10 7.18 6.98 6.99 214.9M
2024-04-29 7.21 7.25 7.06 7.09 287.4M
2024-04-26 7.25 7.33 7.21 7.23 205.4M
2024-04-25 7.24 7.32 7.16 7.27 160.2M
2024-04-24 7.31 7.33 7.18 7.27 212.9M
2024-04-23 7.40 7.44 7.18 7.28 248.6M
2024-04-22 7.80 7.84 7.39 7.43 327.7M
2024-04-19 7.70 7.96 7.66 7.80 314.9M
2024-04-18 7.80 8.08 7.72 7.77 371.0M
2024-04-17 7.50 7.92 7.37 7.88 487.0M
2024-04-16 7.38 7.80 7.32 7.66 630.8M
2024-04-15 6.89 7.46 6.89 7.46 495.4M
2024-04-12 6.73 6.88 6.73 6.78 92.1M
2024-04-11 6.62 6.84 6.59 6.77 68.1M
2024-04-10 6.73 6.80 6.65 6.67 53.3M
2024-04-09 6.88 6.90 6.73 6.74 75.1M
2024-04-08 6.87 6.93 6.83 6.87 63.1M
2024-04-03 6.93 6.95 6.82 6.90 78.7M
2024-04-02 6.88 6.98 6.84 6.91 79.8M
2024-04-01 6.84 6.90 6.79 6.87 93.7M
2024-03-29 6.60 6.82 6.58 6.82 107.1M
2024-03-28 6.53 6.64 6.49 6.62 78.8M
2024-03-27 6.55 6.60 6.51 6.55 67.1M
2024-03-26 6.47 6.59 6.44 6.55 86.4M
2024-03-25 6.45 6.55 6.43 6.47 72.3M
2024-03-22 6.48 6.51 6.37 6.47 78.1M
2024-03-21 6.44 6.49 6.38 6.46 66.6M
2024-03-20 6.42 6.47 6.36 6.44 76.5M
2024-03-19 6.50 6.53 6.43 6.44 64.6M
2024-03-18 6.50 6.61 6.46 6.49 116.0M
2024-03-15 6.50 6.53 6.44 6.51 72.5M
2024-03-14 6.50 6.62 6.47 6.50 87.6M
2024-03-13 6.48 6.50 6.40 6.48 106.4M
2024-03-12 6.79 6.81 6.49 6.52 217.6M
2024-03-11 6.87 7.00 6.73 6.80 128.3M
2024-03-08 6.88 6.89 6.78 6.88 82.2M
2024-03-07 6.78 6.97 6.77 6.86 125.6M
2024-03-06 6.81 6.87 6.74 6.78 109.7M
2024-03-05 6.64 6.80 6.64 6.80 143.7M
2024-03-04 6.56 6.73 6.56 6.65 123.8M
2024-03-01 6.42 6.62 6.42 6.55 139.2M
2024-02-29 6.18 6.38 6.16 6.38 98.9M
2024-02-28 6.29 6.32 6.18 6.20 93.7M
2024-02-27 6.25 6.31 6.22 6.29 79.9M
2024-02-26 6.04 6.50 6.04 6.28 178.3M
2024-02-23 6.05 6.09 6.02 6.04 55.6M
2024-02-22 6.05 6.07 6.00 6.07 59.5M
2024-02-21 5.97 6.10 5.94 6.05 83.9M
2024-02-20 5.94 6.02 5.88 5.99 68.7M
2024-02-19 5.90 5.95 5.82 5.95 114.1M
2024-02-08 5.84 5.90 5.75 5.89 127.4M
2024-02-07 5.88 5.90 5.73 5.86 151.8M
2024-02-06 5.72 5.90 5.69 5.87 134.9M
2024-02-05 5.67 5.78 5.62 5.72 153.2M
2024-02-02 5.64 5.76 5.54 5.65 112.3M
2024-02-01 5.67 5.73 5.61 5.63 104.9M
2024-01-31 5.70 5.77 5.64 5.69 95.5M
2024-01-30 5.73 5.85 5.70 5.72 97.9M
2024-01-29 5.65 5.90 5.60 5.76 165.8M
2024-01-26 5.68 5.70 5.59 5.65 102.2M
2024-01-25 5.41 5.68 5.40 5.67 178.7M
2024-01-24 5.18 5.40 5.17 5.39 111.7M
2024-01-23 5.18 5.22 5.11 5.16 79.3M
2024-01-22 5.25 5.34 5.17 5.21 122.0M
2024-01-19 5.31 5.34 5.24 5.27 74.0M
2024-01-18 5.30 5.37 5.16 5.33 113.7M
2024-01-17 5.34 5.40 5.30 5.30 87.6M
2024-01-16 5.31 5.38 5.28 5.35 83.5M
2024-01-15 5.27 5.36 5.20 5.35 85.6M
2024-01-12 5.17 5.32 5.17 5.28 74.6M
2024-01-11 5.20 5.22 5.13 5.19 50.7M
2024-01-10 5.22 5.24 5.18 5.20 39.2M
2024-01-09 5.18 5.24 5.15 5.22 48.0M
2024-01-08 5.21 5.25 5.16 5.17 60.9M
2024-01-05 5.23 5.28 5.18 5.21 50.0M
2024-01-04 5.27 5.27 5.19 5.24 42.8M
2024-01-03 5.25 5.29 5.24 5.27 37.1M
2024-01-02 5.27 5.31 5.25 5.25 57.2M