中国中车

1766
🏛️ 香港 →
5.86
最后更新: 2025-09-29
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 5.90 5.90 5.79 5.82 506.0K
09:35 5.83 5.83 5.80 5.81 399.0K
09:40 5.82 5.84 5.82 5.83 343.0K
09:45 5.85 5.86 5.84 5.86 92.0K
09:50 5.85 5.86 5.84 5.85 389.0K
09:55 5.84 5.84 5.82 5.83 110.0K
10:00 5.84 5.84 5.84 5.84 74.0K
10:05 5.85 5.88 5.84 5.87 359.0K
10:10 5.88 5.90 5.88 5.90 140.0K
10:15 5.89 5.89 5.88 5.89 187.0K
10:20 5.89 5.89 5.86 5.86 877.5K
10:25 5.88 5.89 5.86 5.89 116.1K
10:30 5.90 5.91 5.90 5.90 141.0K
10:35 5.90 5.90 5.88 5.88 36.0K
10:40 5.87 5.88 5.85 5.87 142.0K
10:45 5.87 5.89 5.87 5.89 175.0K
10:50 5.88 5.88 5.87 5.87 30.0K
10:55 5.88 5.88 5.86 5.87 92.0K
11:00 5.86 5.86 5.85 5.86 123.0K
11:05 5.87 5.87 5.87 5.87 41.0K
11:10 5.86 5.86 5.86 5.86 47.0K
11:20 5.85 5.85 5.85 5.85 3.0K
11:25 5.86 5.87 5.85 5.86 76.0K
11:30 5.85 5.85 5.85 5.85 358.0K
11:35 5.86 5.86 5.86 5.86 12.0K
11:40 5.85 5.86 5.85 5.85 123.0K
11:45 5.86 5.86 5.85 5.85 109.0K
11:50 5.86 5.86 5.85 5.85 19.0K
11:55 5.84 5.85 5.84 5.85 11.0K
13:00 5.84 5.85 5.84 5.85 48.0K
13:05 5.85 5.88 5.85 5.88 502.0K
13:10 5.89 5.90 5.87 5.88 365.4K
13:15 5.90 5.90 5.88 5.89 343.0K
13:20 5.90 5.90 5.88 5.89 33.0K
13:25 5.87 5.89 5.87 5.88 69.0K
13:30 5.87 5.88 5.87 5.88 15.0K
13:35 5.87 5.88 5.87 5.88 13.0K
13:40 5.89 5.89 5.87 5.87 51.0K
13:45 5.88 5.89 5.88 5.88 41.0K
13:50 5.89 5.89 5.88 5.89 66.0K
13:55 5.90 5.91 5.89 5.89 231.0K
14:00 5.89 5.89 5.87 5.89 139.0K
14:10 5.88 5.88 5.87 5.87 16.0K
14:15 5.88 5.88 5.87 5.88 72.0K
14:20 5.88 5.88 5.87 5.87 33.0K
14:25 5.87 5.87 5.86 5.87 16.0K
14:30 5.87 5.87 5.85 5.86 38.0K
14:35 5.86 5.86 5.83 5.85 922.0K
14:40 5.82 5.85 5.82 5.85 810.0K
14:45 5.84 5.85 5.84 5.84 17.0K
14:50 5.85 5.85 5.82 5.83 297.2K
14:55 5.82 5.84 5.82 5.83 472.0K
15:00 5.84 5.84 5.82 5.82 184.0K
15:05 5.83 5.83 5.80 5.81 1,063.0K
15:10 5.82 5.82 5.81 5.81 136.0K
15:15 5.82 5.82 5.78 5.80 969.0K
15:20 5.78 5.81 5.78 5.81 316.0K
15:25 5.82 5.82 5.81 5.81 44.0K
15:30 5.82 5.82 5.81 5.82 65.0K
15:35 5.81 5.82 5.80 5.80 129.0K
15:40 5.81 5.81 5.80 5.81 58.0K
15:45 5.81 5.82 5.80 5.81 407.0K
15:50 5.82 5.83 5.80 5.81 272.8K
15:55 5.84 5.84 5.81 5.82 1,515.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 5.83 5.93 5.79 5.86 13.6M
2025-09-26 5.82 5.91 5.78 5.82 14.9M
2025-09-25 6.08 6.08 5.92 5.94 18.3M
2025-09-24 6.08 6.14 5.95 6.01 11.1M
2025-09-23 6.06 6.15 6.01 6.03 8.3M
2025-09-22 6.13 6.17 6.03 6.07 9.8M
2025-09-19 6.05 6.29 6.05 6.08 39.1M
2025-09-18 6.18 6.18 5.94 6.01 14.5M
2025-09-17 6.10 6.17 6.06 6.17 7.9M
2025-09-16 6.06 6.15 6.04 6.11 10.6M
2025-09-15 6.16 6.19 6.04 6.10 13.7M
2025-09-12 6.29 6.29 6.12 6.17 15.7M
2025-09-11 5.97 6.27 5.95 6.23 26.7M
2025-09-10 6.06 6.07 5.97 5.99 19.4M
2025-09-09 6.06 6.10 5.97 6.01 17.5M
2025-09-08 6.01 6.10 5.99 6.06 12.2M
2025-09-05 5.91 6.03 5.91 6.00 10.6M
2025-09-04 5.97 6.01 5.86 5.92 17.3M
2025-09-03 6.08 6.10 5.88 5.93 18.0M
2025-09-02 6.09 6.10 5.93 5.98 33.2M
2025-09-01 6.27 6.30 6.01 6.09 42.4M
2025-08-29 6.35 6.41 6.27 6.27 18.4M
2025-08-28 6.30 6.39 6.20 6.32 27.7M
2025-08-27 6.38 6.44 6.27 6.30 33.4M
2025-08-26 6.36 6.43 6.29 6.38 27.6M
2025-08-25 6.23 6.55 6.23 6.36 47.1M
2025-08-22 6.14 6.20 6.06 6.14 31.3M
2025-08-21 5.81 6.18 5.78 6.15 55.0M
2025-08-20 5.77 5.86 5.71 5.81 24.6M
2025-08-19 5.78 5.81 5.73 5.76 18.6M
2025-08-18 5.68 5.84 5.68 5.74 22.2M
2025-08-15 5.73 5.73 5.64 5.66 18.7M
2025-08-14 5.73 5.79 5.69 5.73 17.6M
2025-08-13 5.71 5.79 5.64 5.72 29.6M
2025-08-12 5.60 5.71 5.58 5.71 20.6M
2025-08-11 5.63 5.68 5.58 5.62 15.6M
2025-08-08 5.60 5.65 5.54 5.64 10.6M
2025-08-07 5.59 5.66 5.54 5.60 20.0M
2025-08-06 5.50 5.58 5.49 5.54 10.7M
2025-08-05 5.39 5.50 5.39 5.50 8.0M
2025-08-04 5.39 5.40 5.33 5.39 15.4M
2025-08-01 5.42 5.50 5.35 5.41 25.0M
2025-07-31 5.60 5.63 5.40 5.44 29.3M
2025-07-30 5.60 5.69 5.58 5.63 14.1M
2025-07-29 5.61 5.63 5.51 5.60 28.1M
2025-07-28 5.67 5.72 5.57 5.61 24.2M
2025-07-25 5.69 5.73 5.63 5.67 23.6M
2025-07-24 5.80 5.82 5.70 5.73 23.8M
2025-07-23 5.85 5.85 5.74 5.77 19.7M
2025-07-22 5.53 5.86 5.52 5.82 51.2M
2025-07-21 5.44 5.55 5.42 5.53 28.0M
2025-07-18 5.42 5.43 5.36 5.41 21.4M
2025-07-17 5.43 5.43 5.34 5.42 13.6M
2025-07-16 5.31 5.44 5.30 5.43 33.1M
2025-07-15 5.23 5.31 5.17 5.31 30.1M
2025-07-14 5.14 5.40 5.13 5.23 114.7M
2025-07-11 4.97 5.01 4.92 4.93 16.8M
2025-07-10 4.92 4.95 4.91 4.94 8.8M
2025-07-09 4.80 4.93 4.80 4.92 18.6M
2025-07-08 4.81 4.83 4.76 4.82 8.4M
2025-07-07 4.81 4.83 4.76 4.82 6.5M
2025-07-04 4.82 4.84 4.77 4.80 8.3M
2025-07-03 4.80 4.85 4.80 4.82 10.3M
2025-07-02 4.72 4.89 4.72 4.82 22.5M
2025-06-30 4.73 4.75 4.69 4.74 11.1M
2025-06-27 4.80 4.84 4.65 4.73 30.1M
2025-06-26 4.85 4.87 4.76 4.78 20.4M
2025-06-25 4.82 4.86 4.76 4.85 15.3M
2025-06-24 4.76 4.82 4.76 4.79 23.1M
2025-06-23 4.81 4.81 4.74 4.79 22.2M
2025-06-20 4.82 4.88 4.77 4.81 20.4M
2025-06-19 5.13 5.14 4.95 5.00 21.2M
2025-06-18 5.20 5.20 5.11 5.12 19.8M
2025-06-17 5.21 5.25 5.15 5.20 19.9M
2025-06-16 5.22 5.23 5.15 5.18 19.6M
2025-06-13 5.22 5.24 5.15 5.22 15.5M
2025-06-12 5.21 5.22 5.12 5.21 22.6M
2025-06-11 5.16 5.21 5.12 5.20 24.2M
2025-06-10 5.10 5.15 5.07 5.13 17.7M
2025-06-09 5.10 5.16 5.08 5.11 18.2M
2025-06-06 5.07 5.15 5.05 5.11 24.3M
2025-06-05 5.01 5.07 4.98 5.07 10.7M
2025-06-04 5.06 5.06 4.98 5.01 13.1M
2025-06-03 4.95 5.06 4.95 5.06 12.8M
2025-06-02 4.98 4.98 4.85 4.94 4.8M
2025-05-30 5.09 5.09 5.00 5.02 14.6M
2025-05-29 5.05 5.09 5.03 5.09 9.0M
2025-05-28 5.01 5.07 5.00 5.06 11.2M
2025-05-27 5.04 5.08 5.03 5.07 5.2M
2025-05-26 5.00 5.08 4.98 5.04 8.1M
2025-05-23 4.98 5.09 4.98 5.03 13.4M
2025-05-22 4.98 5.05 4.92 4.98 23.4M
2025-05-21 4.94 4.98 4.93 4.98 9.9M
2025-05-20 4.92 4.97 4.88 4.95 10.2M
2025-05-19 4.89 4.93 4.86 4.92 7.5M
2025-05-16 4.92 4.97 4.86 4.89 10.9M
2025-05-15 5.02 5.02 4.92 4.96 9.9M
2025-05-14 4.98 5.02 4.92 5.00 11.2M
2025-05-13 5.01 5.06 4.92 4.95 22.9M
2025-05-12 4.88 4.98 4.88 4.94 19.6M
2025-05-09 4.89 4.89 4.83 4.85 8.2M
2025-05-08 4.85 4.90 4.80 4.89 8.9M
2025-05-07 4.84 4.89 4.78 4.81 16.1M
2025-05-06 4.75 4.84 4.70 4.83 14.6M
2025-05-02 4.81 4.85 4.74 4.76 3.8M
2025-04-30 4.82 4.89 4.74 4.78 20.1M
2025-04-29 4.74 4.79 4.72 4.79 7.3M
2025-04-28 4.69 4.77 4.67 4.74 13.5M
2025-04-25 4.74 4.78 4.68 4.69 13.3M
2025-04-24 4.78 4.81 4.70 4.74 14.3M
2025-04-23 4.74 4.84 4.73 4.80 12.8M
2025-04-22 4.70 4.83 4.67 4.72 27.7M
2025-04-17 4.69 4.76 4.69 4.70 7.0M
2025-04-16 4.65 4.74 4.62 4.71 13.0M
2025-04-15 4.68 4.72 4.63 4.69 16.7M
2025-04-14 4.68 4.71 4.59 4.68 24.3M
2025-04-11 4.53 4.69 4.49 4.64 29.4M
2025-04-10 4.60 4.65 4.53 4.55 25.2M
2025-04-09 4.47 4.59 4.31 4.55 35.8M
2025-04-08 4.35 4.52 4.35 4.49 72.3M
2025-04-07 4.49 4.49 4.11 4.13 43.8M
2025-04-03 4.62 4.70 4.58 4.63 25.2M
2025-04-02 4.67 4.71 4.60 4.63 38.2M
2025-04-01 4.86 4.92 4.60 4.63 74.6M
2025-03-31 5.00 5.00 4.64 4.84 129.3M
2025-03-28 5.08 5.11 4.99 5.05 20.7M
2025-03-27 5.10 5.12 5.04 5.08 10.6M
2025-03-26 5.16 5.16 5.02 5.08 15.5M
2025-03-25 5.08 5.19 5.06 5.08 25.2M
2025-03-24 5.20 5.26 5.08 5.12 23.2M
2025-03-21 5.24 5.32 5.16 5.20 19.6M
2025-03-20 5.28 5.32 5.23 5.26 15.6M
2025-03-19 5.35 5.43 5.28 5.31 15.9M
2025-03-18 5.35 5.37 5.31 5.36 11.6M
2025-03-17 5.33 5.38 5.29 5.32 12.3M
2025-03-14 5.25 5.37 5.21 5.34 22.4M
2025-03-13 5.20 5.29 5.14 5.26 16.7M
2025-03-12 5.22 5.29 5.18 5.25 15.1M
2025-03-11 5.20 5.23 5.02 5.21 20.6M
2025-03-10 5.22 5.32 5.21 5.28 12.8M
2025-03-07 5.28 5.32 5.23 5.24 14.4M
2025-03-06 5.28 5.32 5.22 5.28 17.0M
2025-03-05 5.21 5.32 5.21 5.27 15.8M
2025-03-04 5.16 5.26 5.14 5.21 12.5M
2025-03-03 5.13 5.29 5.13 5.22 27.1M
2025-02-28 5.23 5.25 5.14 5.16 31.3M
2025-02-27 5.15 5.25 5.14 5.25 29.6M
2025-02-26 5.11 5.20 5.10 5.16 16.3M
2025-02-25 5.14 5.23 5.08 5.10 25.4M
2025-02-24 5.02 5.25 5.01 5.21 42.9M
2025-02-21 4.97 5.07 4.95 5.04 28.3M
2025-02-20 5.00 5.02 4.92 4.97 19.7M
2025-02-19 4.96 5.08 4.96 5.02 15.3M
2025-02-18 4.88 5.07 4.84 5.01 31.5M
2025-02-17 4.86 4.92 4.80 4.88 16.7M
2025-02-14 4.78 4.86 4.78 4.86 19.7M
2025-02-13 4.84 4.89 4.77 4.78 22.0M
2025-02-12 4.77 4.86 4.76 4.84 17.6M
2025-02-11 4.86 4.86 4.70 4.77 29.1M
2025-02-10 4.83 4.91 4.81 4.86 21.0M
2025-02-07 4.82 4.91 4.80 4.89 13.1M
2025-02-06 4.82 4.89 4.78 4.85 24.0M
2025-02-05 4.90 4.93 4.78 4.88 33.8M
2025-02-04 4.89 4.99 4.89 4.93 12.1M
2025-02-03 4.89 4.99 4.85 4.90 7.0M
2025-01-28 4.90 4.96 4.86 4.95 4.9M
2025-01-27 4.95 4.97 4.91 4.93 7.6M
2025-01-24 4.85 4.96 4.85 4.93 15.1M
2025-01-23 4.84 4.95 4.82 4.89 11.7M
2025-01-22 4.87 4.92 4.78 4.81 11.8M
2025-01-21 4.96 4.99 4.87 4.89 10.0M
2025-01-20 4.95 5.04 4.92 4.95 20.0M
2025-01-17 4.95 4.95 4.88 4.95 19.6M
2025-01-16 4.86 4.95 4.85 4.89 13.6M
2025-01-15 4.84 4.94 4.80 4.86 17.4M
2025-01-14 4.74 4.86 4.70 4.84 24.0M
2025-01-13 4.74 4.78 4.67 4.70 15.4M
2025-01-10 4.76 4.81 4.74 4.74 10.0M
2025-01-09 4.76 4.80 4.73 4.79 7.0M
2025-01-08 4.75 4.79 4.69 4.76 12.1M
2025-01-07 4.87 4.87 4.74 4.80 16.9M
2025-01-06 4.86 4.89 4.78 4.87 14.5M
2025-01-03 4.87 4.88 4.82 4.85 20.1M
2025-01-02 5.01 5.04 4.79 4.87 40.7M