中通客车

000957
🏛️ 中国 →
10.99
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
2022-12-30 12.30 12.45 12.08 12.09 22.5M
2022-12-29 12.27 12.55 12.05 12.13 23.7M
2022-12-28 12.60 12.68 12.26 12.31 25.3M
2022-12-27 12.66 12.80 12.41 12.77 27.4M
2022-12-26 12.40 12.69 12.25 12.68 23.0M
2022-12-23 12.90 12.99 12.42 12.49 40.6M
2022-12-22 13.03 13.48 12.86 13.17 42.1M
2022-12-21 13.40 13.46 13.00 13.10 47.5M
2022-12-20 12.95 13.88 12.80 13.65 71.4M
2022-12-19 13.00 13.50 13.00 13.17 37.3M
2022-12-16 13.20 13.32 12.86 12.95 35.6M
2022-12-15 13.09 13.60 12.93 13.44 44.8M
2022-12-14 13.19 13.25 12.96 12.99 28.5M
2022-12-13 13.30 13.68 13.23 13.30 27.0M
2022-12-12 13.20 13.50 13.01 13.33 23.8M
2022-12-09 13.39 13.46 13.22 13.25 24.7M
2022-12-08 13.53 13.73 13.40 13.40 33.3M
2022-12-07 13.44 13.88 13.40 13.65 44.6M
2022-12-06 13.51 13.70 13.31 13.55 34.4M
2022-12-05 13.54 13.64 13.41 13.52 34.1M
2022-12-02 13.70 13.70 13.44 13.48 44.3M
2022-12-01 14.32 14.55 13.81 13.89 82.0M
2022-11-30 13.35 14.77 13.32 14.32 118.4M
2022-11-29 13.21 13.56 13.16 13.49 30.5M
2022-11-28 12.91 13.27 12.81 13.21 20.8M
2022-11-25 13.48 13.49 13.06 13.18 35.4M
2022-11-24 13.44 13.86 13.40 13.62 39.0M
2022-11-23 13.52 13.58 13.25 13.43 28.7M
2022-11-22 13.86 13.94 13.50 13.52 40.2M
2022-11-21 13.25 13.99 13.25 13.88 47.8M
2022-11-18 14.10 14.15 13.50 13.52 47.3M
2022-11-17 14.20 14.20 13.76 14.07 54.2M
2022-11-16 14.46 14.75 14.30 14.35 45.4M
2022-11-15 14.28 14.80 14.20 14.64 59.5M
2022-11-14 14.64 14.82 14.21 14.30 65.4M
2022-11-11 15.35 15.50 14.71 14.84 84.3M
2022-11-10 14.74 15.35 14.70 15.04 81.7M
2022-11-09 15.25 15.62 14.90 15.00 91.9M
2022-11-08 15.40 15.71 15.19 15.45 100.8M
2022-11-07 15.73 16.36 15.10 15.90 188.9M
2022-11-04 14.01 15.73 13.58 15.73 196.4M
2022-11-03 15.81 16.64 14.30 14.30 227.6M
2022-11-02 14.19 15.13 13.85 15.13 122.6M
2022-11-01 13.30 14.61 13.13 13.75 130.8M
2022-10-31 12.80 13.99 12.60 13.28 81.5M
2022-10-28 13.53 13.54 12.28 12.77 87.6M
2022-10-27 13.78 13.96 13.53 13.64 71.1M
2022-10-26 13.11 14.37 13.10 13.73 116.4M
2022-10-25 13.08 13.40 12.60 13.26 55.1M
2022-10-24 13.21 13.55 12.82 13.03 39.9M
2022-10-21 13.30 13.43 13.00 13.09 40.5M
2022-10-20 13.66 13.78 12.98 13.39 75.8M
2022-10-19 13.40 14.98 13.37 13.88 105.2M
2022-10-18 14.09 14.17 13.51 13.62 59.9M
2022-10-17 13.30 13.94 13.15 13.85 59.9M
2022-10-14 13.49 13.83 13.38 13.57 54.6M
2022-10-13 13.55 13.73 13.37 13.43 49.0M
2022-10-12 13.20 13.88 13.10 13.76 59.7M
2022-10-11 13.12 13.45 13.02 13.30 41.8M
2022-10-10 13.05 13.70 12.96 13.10 55.1M
2022-09-30 13.55 13.62 12.86 12.90 57.0M
2022-09-29 13.75 13.79 13.46 13.64 45.1M
2022-09-28 14.17 14.26 13.44 13.55 66.7M
2022-09-27 14.29 14.44 14.03 14.37 55.1M
2022-09-26 14.51 14.59 14.03 14.11 72.9M
2022-09-23 15.00 15.45 14.52 14.72 112.4M
2022-09-22 18.00 18.25 16.09 16.09 161.5M
2022-09-21 15.91 17.88 15.66 17.88 89.1M
2022-09-20 15.90 16.72 15.82 16.25 75.9M
2022-09-19 15.30 16.10 15.20 15.73 52.5M
2022-09-16 15.60 15.97 15.30 15.39 53.8M
2022-09-15 16.31 16.98 16.05 16.06 58.8M
2022-09-14 16.32 16.69 16.06 16.31 49.9M
2022-09-13 16.45 16.87 16.26 16.62 50.1M
2022-09-09 17.17 17.37 16.27 16.62 80.3M
2022-09-08 16.96 18.25 16.85 17.43 121.2M
2022-09-07 16.51 17.27 16.00 17.05 90.3M
2022-09-06 16.40 17.00 16.29 16.71 64.8M
2022-09-05 16.70 16.87 15.88 16.46 59.5M
2022-09-02 16.54 17.10 16.25 16.99 57.7M
2022-09-01 16.03 16.78 16.03 16.64 59.5M
2022-08-31 16.80 17.26 16.18 16.34 63.4M
2022-08-30 17.45 17.68 16.66 16.88 60.4M
2022-08-29 17.30 17.78 17.01 17.66 64.6M
2022-08-26 18.89 19.02 16.91 17.43 95.0M
2022-08-25 18.00 18.78 17.44 18.71 94.5M
2022-08-24 18.24 18.65 17.54 18.35 104.4M
2022-08-23 17.63 17.94 17.20 17.88 64.1M
2022-08-22 17.11 18.26 17.11 17.96 77.9M
2022-08-19 18.62 18.76 17.09 17.25 89.8M
2022-08-18 19.19 19.50 18.06 18.82 119.6M
2022-08-17 18.27 20.15 18.08 18.98 162.9M
2022-08-16 18.30 18.72 17.67 18.38 118.1M
2022-08-15 16.61 18.39 16.46 17.72 128.7M
2022-08-12 16.40 16.91 16.09 16.79 88.0M
2022-08-11 16.40 16.68 16.10 16.46 122.9M
2022-08-10 16.82 18.10 16.82 17.30 183.8M
2022-08-09 16.91 17.54 16.45 16.45 117.7M
2022-08-08 15.80 16.33 15.66 16.23 63.0M
2022-08-05 16.94 16.95 15.85 15.98 94.1M
2022-08-04 16.80 17.31 16.23 16.96 151.1M
2022-08-03 17.20 18.70 17.20 18.03 181.2M
2022-08-02 18.37 18.37 17.00 17.00 109.5M
2022-08-01 17.40 18.90 17.13 18.64 127.8M
2022-07-29 17.71 18.32 17.40 17.71 95.6M
2022-07-28 17.60 17.95 17.45 17.81 90.9M
2022-07-27 18.06 18.35 17.43 17.59 116.4M
2022-07-26 18.42 19.39 18.20 18.22 146.8M
2022-07-25 18.18 19.45 17.28 19.00 164.5M
2022-07-22 17.67 18.58 17.67 17.99 136.5M
2022-07-21 18.54 20.45 18.54 18.60 226.7M
2022-07-20 20.60 20.60 20.60 20.60 11.5M
2022-07-19 27.50 27.97 22.89 22.89 234.3M
2022-07-18 24.23 25.43 23.86 25.43 125.1M
2022-07-15 22.82 24.15 22.22 24.15 133.4M
2022-07-14 21.11 23.21 20.72 23.21 161.2M
2022-07-13 19.75 22.00 19.60 21.10 163.2M
2022-07-12 19.60 20.38 18.76 20.38 137.8M
2022-07-11 18.22 19.89 17.67 19.44 136.4M
2022-07-08 19.11 20.08 19.00 19.00 171.2M
2022-07-07 17.27 21.11 17.27 21.11 223.1M
2022-07-06 19.19 20.12 19.19 19.19 31.4M
2022-06-21 20.26 21.49 19.95 21.32 166.2M
2022-06-20 19.35 20.88 19.05 20.88 172.2M
2022-06-17 17.35 18.98 17.30 18.98 149.7M
2022-06-16 17.49 17.98 16.60 17.25 167.3M
2022-06-15 16.50 18.35 16.34 17.66 203.6M
2022-06-14 15.70 17.20 15.11 16.75 195.0M
2022-06-13 15.00 16.08 14.56 16.07 177.3M
2022-06-10 15.01 17.50 15.01 15.80 225.5M
2022-06-01 14.99 16.52 14.22 16.00 151.4M
2022-05-31 14.30 15.02 13.38 15.02 144.9M
2022-05-30 13.50 13.65 12.81 13.65 127.9M
2022-05-27 11.55 12.41 11.28 12.41 67.5M
2022-05-26 10.78 11.28 10.10 11.28 143.0M
2022-05-25 9.50 10.25 9.47 10.25 140.4M
2022-05-24 9.32 9.32 9.20 9.32 76.4M
2022-05-23 8.40 8.47 8.09 8.47 130.7M
2022-05-20 7.70 7.70 7.70 7.70 9.9M
2022-05-19 7.00 7.00 7.00 7.00 26.3M
2022-05-18 6.36 6.36 6.36 6.36 6.6M
2022-05-17 5.45 5.78 5.03 5.78 38.9M
2022-05-16 5.25 5.25 5.16 5.25 23.2M
2022-05-13 4.40 4.77 4.39 4.77 16.3M
2022-05-12 4.22 4.37 4.21 4.34 4.5M
2022-05-11 4.24 4.42 4.24 4.27 5.3M
2022-05-10 4.24 4.28 4.18 4.27 4.6M
2022-05-09 4.20 4.48 4.13 4.29 6.7M
2022-05-06 4.34 4.34 4.19 4.22 6.1M
2022-05-05 4.15 4.44 4.10 4.35 8.5M
2022-04-29 4.05 4.19 4.05 4.16 5.2M
2022-04-28 4.13 4.13 3.92 4.03 4.5M
2022-04-27 4.03 4.12 3.86 4.09 6.4M
2022-04-26 4.25 4.29 3.99 4.01 7.3M
2022-04-25 4.62 4.66 4.26 4.27 11.5M
2022-04-22 4.92 4.92 4.68 4.73 10.1M
2022-04-21 5.05 5.20 4.92 4.93 12.0M
2022-04-20 5.02 5.33 5.02 5.16 19.5M
2022-04-19 5.00 5.22 4.99 5.06 15.8M
2022-04-18 5.01 5.03 4.85 4.99 15.8M
2022-04-15 5.03 5.34 4.92 5.08 34.4M
2022-04-14 5.09 5.49 5.01 5.47 41.1M
2022-04-13 4.99 5.08 4.82 4.99 7.0M
2022-04-12 4.66 4.86 4.63 4.82 2.8M
2022-04-11 4.85 4.86 4.63 4.66 3.2M
2022-04-08 4.85 4.91 4.76 4.83 2.5M
2022-04-07 4.99 5.00 4.86 4.86 3.4M
2022-04-06 4.90 5.03 4.89 4.99 4.4M
2022-04-01 4.90 4.92 4.84 4.88 2.5M
2022-03-31 4.93 4.98 4.89 4.90 2.8M
2022-03-30 4.95 4.95 4.87 4.93 3.0M
2022-03-29 5.05 5.06 4.90 4.91 3.9M
2022-03-28 4.97 5.04 4.85 4.98 5.0M
2022-03-25 4.88 5.13 4.87 5.00 7.4M
2022-03-24 5.00 5.02 4.90 4.90 4.2M
2022-03-23 5.00 5.04 4.96 5.00 4.1M
2022-03-22 4.90 5.01 4.88 4.96 2.8M
2022-03-21 4.87 4.98 4.83 4.93 3.9M
2022-03-18 4.71 4.85 4.70 4.83 3.5M
2022-03-17 4.73 4.94 4.73 4.77 5.3M
2022-03-16 4.68 4.73 4.50 4.71 3.7M
2022-03-15 4.83 4.87 4.58 4.59 3.6M
2022-03-14 4.91 5.10 4.85 4.86 3.7M
2022-03-11 4.84 4.92 4.70 4.90 2.0M
2022-03-10 4.86 4.93 4.84 4.87 2.6M
2022-03-09 4.94 4.96 4.59 4.76 3.8M
2022-03-08 5.09 5.09 4.90 4.91 3.7M
2022-03-07 5.12 5.13 5.04 5.05 1.9M
2022-03-04 5.21 5.21 5.10 5.11 2.8M
2022-03-03 5.17 5.25 5.12 5.21 3.6M
2022-03-02 5.10 5.17 5.07 5.15 2.0M
2022-03-01 5.08 5.14 5.06 5.13 2.0M
2022-02-28 5.15 5.15 5.00 5.06 2.5M
2022-02-25 5.12 5.19 5.06 5.12 2.3M
2022-02-24 5.26 5.30 5.03 5.10 4.6M
2022-02-23 5.25 5.28 5.20 5.26 2.9M
2022-02-22 5.20 5.27 5.17 5.24 3.4M
2022-02-21 5.17 5.25 5.13 5.24 3.4M
2022-02-18 5.17 5.18 5.05 5.18 2.6M
2022-02-17 5.22 5.24 5.13 5.14 2.5M
2022-02-16 5.21 5.24 5.18 5.21 2.1M
2022-02-15 5.16 5.21 5.12 5.16 2.0M
2022-02-14 5.14 5.24 5.11 5.19 2.2M
2022-02-11 5.25 5.28 5.14 5.15 3.3M
2022-02-10 5.30 5.30 5.22 5.25 2.8M
2022-02-09 5.26 5.32 5.25 5.28 2.8M
2022-02-08 5.14 5.28 5.08 5.26 3.9M
2022-02-07 5.11 5.15 5.05 5.10 3.0M
2022-01-28 4.99 5.09 4.94 5.04 3.1M
2022-01-27 5.19 5.19 4.96 4.98 3.9M
2022-01-26 5.12 5.19 5.06 5.16 3.1M
2022-01-25 5.35 5.39 5.10 5.11 4.8M
2022-01-24 5.45 5.51 5.36 5.37 3.0M
2022-01-21 5.41 5.54 5.41 5.45 2.9M
2022-01-20 5.67 5.69 5.44 5.46 5.9M
2022-01-19 5.68 5.75 5.61 5.64 3.9M
2022-01-18 5.77 5.80 5.66 5.67 4.4M
2022-01-17 5.64 5.82 5.64 5.77 7.3M
2022-01-14 5.79 5.85 5.61 5.62 8.9M
2022-01-13 5.85 5.90 5.81 5.82 4.8M
2022-01-12 5.85 5.92 5.83 5.86 5.6M
2022-01-11 5.87 5.97 5.79 5.83 8.2M
2022-01-10 6.00 6.00 5.82 5.86 8.5M
2022-01-07 6.05 6.18 5.91 5.91 13.8M
2022-01-06 5.81 6.13 5.77 6.08 18.2M
2022-01-05 5.79 5.86 5.67 5.82 8.2M
2022-01-04 5.70 5.93 5.66 5.81 12.3M