中通客车

000957
🏛️ 中国 →
11.02
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
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 8.86 9.07 8.80 8.98 8.9M
2023-12-28 8.60 8.94 8.55 8.86 12.1M
2023-12-27 8.68 8.77 8.53 8.65 7.5M
2023-12-26 8.99 9.01 8.66 8.68 9.6M
2023-12-25 8.95 9.04 8.93 8.96 4.5M
2023-12-22 9.08 9.13 8.94 8.99 7.8M
2023-12-21 9.11 9.16 8.84 9.07 10.2M
2023-12-20 9.47 9.51 9.10 9.10 12.3M
2023-12-19 9.60 9.64 9.45 9.50 10.3M
2023-12-18 9.59 9.95 9.50 9.70 15.9M
2023-12-15 9.69 9.72 9.59 9.64 7.5M
2023-12-14 9.64 9.71 9.56 9.59 7.1M
2023-12-13 9.70 9.73 9.60 9.61 8.2M
2023-12-12 9.66 9.82 9.61 9.75 11.4M
2023-12-11 9.55 9.63 9.45 9.63 9.8M
2023-12-08 9.76 9.78 9.55 9.58 11.8M
2023-12-07 9.86 9.88 9.67 9.72 12.2M
2023-12-06 9.76 10.02 9.76 9.86 11.3M
2023-12-05 10.01 10.12 9.85 9.86 16.2M
2023-12-04 10.20 10.35 10.08 10.10 18.6M
2023-12-01 10.05 10.15 9.86 10.09 14.3M
2023-11-30 10.16 10.24 9.96 10.06 16.1M
2023-11-29 10.40 10.44 10.14 10.19 15.9M
2023-11-28 10.27 10.45 10.02 10.44 21.9M
2023-11-27 10.32 10.45 10.16 10.29 15.1M
2023-11-24 10.40 10.45 10.24 10.25 20.7M
2023-11-23 10.35 10.65 10.33 10.48 26.0M
2023-11-22 10.53 10.66 10.35 10.38 20.0M
2023-11-21 10.58 10.88 10.51 10.59 33.5M
2023-11-20 10.65 10.70 10.52 10.58 29.0M
2023-11-17 10.28 10.78 10.28 10.63 44.7M
2023-11-16 10.47 10.55 10.27 10.29 24.7M
2023-11-15 10.62 10.75 10.48 10.57 41.6M
2023-11-14 10.04 10.55 10.00 10.54 47.2M
2023-11-13 9.93 10.08 9.92 10.03 12.9M
2023-11-10 10.20 10.22 9.91 9.93 23.1M
2023-11-09 10.35 10.35 10.20 10.20 22.0M
2023-11-08 10.39 10.49 10.20 10.44 30.3M
2023-11-07 10.37 10.59 10.33 10.40 29.5M
2023-11-06 10.24 10.43 10.20 10.42 26.1M
2023-11-03 10.21 10.31 10.13 10.24 18.8M
2023-11-02 10.24 10.44 10.11 10.26 24.3M
2023-11-01 10.18 10.39 10.15 10.29 19.8M
2023-10-31 10.47 10.57 10.14 10.23 35.3M
2023-10-30 11.00 11.03 10.41 10.58 52.8M
2023-10-27 10.50 11.23 10.48 11.02 79.3M
2023-10-26 10.17 10.68 10.12 10.60 53.3M
2023-10-25 10.06 10.77 10.01 10.38 50.6M
2023-10-24 9.99 10.16 9.62 10.10 30.1M
2023-10-23 9.77 10.07 9.68 10.00 28.8M
2023-10-20 9.50 10.40 9.44 9.87 34.6M
2023-10-19 9.98 10.13 9.49 9.60 25.4M
2023-10-18 9.98 10.26 9.90 10.13 28.5M
2023-10-17 10.11 10.20 9.95 10.03 18.3M
2023-10-16 9.93 10.41 9.91 10.20 33.4M
2023-10-13 9.90 10.08 9.90 9.92 19.4M
2023-10-12 9.59 10.22 9.59 10.11 39.6M
2023-10-11 9.77 9.78 9.60 9.61 12.0M
2023-10-10 9.68 9.82 9.55 9.78 17.2M
2023-10-09 9.68 9.86 9.68 9.72 17.1M
2023-09-28 9.50 9.74 9.50 9.65 15.3M
2023-09-27 9.50 9.60 9.47 9.48 10.7M
2023-09-26 9.53 9.67 9.49 9.53 9.5M
2023-09-25 9.67 9.74 9.57 9.59 9.8M
2023-09-22 9.53 9.69 9.48 9.68 11.0M
2023-09-21 9.71 9.81 9.52 9.57 13.0M
2023-09-20 9.91 9.91 9.76 9.76 12.9M
2023-09-19 10.08 10.09 9.93 9.96 13.4M
2023-09-18 9.91 10.29 9.85 10.17 23.1M
2023-09-15 10.04 10.07 9.86 9.91 11.7M
2023-09-14 9.95 10.20 9.89 9.99 15.1M
2023-09-13 10.25 10.27 10.05 10.10 17.3M
2023-09-12 10.43 10.53 10.29 10.32 19.8M
2023-09-11 10.15 10.39 10.10 10.32 23.5M
2023-09-08 10.10 10.28 10.06 10.20 14.2M
2023-09-07 10.38 10.41 10.14 10.15 22.3M
2023-09-06 10.39 10.61 10.38 10.44 23.7M
2023-09-05 10.64 10.67 10.46 10.48 30.5M
2023-09-04 10.36 11.08 10.23 10.74 70.0M
2023-09-01 10.06 11.00 10.04 10.75 80.3M
2023-08-31 10.15 10.16 9.97 10.00 16.0M
2023-08-30 10.24 10.34 10.10 10.18 25.0M
2023-08-29 9.90 10.40 9.89 10.35 37.4M
2023-08-28 10.22 10.30 9.89 9.95 29.6M
2023-08-25 9.95 9.95 9.66 9.71 17.2M
2023-08-24 10.09 10.19 9.96 10.00 14.5M
2023-08-23 10.30 10.32 10.06 10.06 14.1M
2023-08-22 10.35 10.52 10.15 10.38 16.2M
2023-08-21 10.33 10.46 10.25 10.26 14.2M
2023-08-18 10.65 10.72 10.37 10.37 20.9M
2023-08-17 10.62 10.82 10.57 10.73 19.7M
2023-08-16 10.75 10.81 10.58 10.61 15.2M
2023-08-15 10.88 10.95 10.71 10.81 14.5M
2023-08-14 10.80 10.89 10.60 10.89 18.7M
2023-08-11 11.13 11.21 10.90 10.91 20.2M
2023-08-10 11.23 11.32 11.11 11.13 18.9M
2023-08-09 11.35 11.53 11.30 11.33 20.6M
2023-08-08 11.76 11.76 11.36 11.44 25.7M
2023-08-07 11.70 11.87 11.56 11.72 22.3M
2023-08-04 12.02 12.08 11.76 11.81 32.3M
2023-08-03 12.01 12.10 11.85 11.91 35.1M
2023-08-02 12.05 12.50 12.03 12.11 49.3M
2023-08-01 12.23 12.76 11.97 12.28 77.4M
2023-07-31 11.87 12.40 11.80 12.28 73.8M
2023-07-28 11.53 12.10 11.21 11.87 66.2M
2023-07-27 12.12 12.34 11.61 11.64 53.8M
2023-07-26 12.22 12.26 11.68 11.75 49.6M
2023-07-25 11.53 12.44 11.52 12.20 83.4M
2023-07-24 11.45 11.54 11.31 11.34 31.5M
2023-07-21 11.86 11.89 11.42 11.48 56.6M
2023-07-20 12.42 12.96 11.83 11.90 75.6M
2023-07-19 12.55 13.14 12.28 12.47 75.1M
2023-07-18 12.80 13.50 12.51 12.79 112.2M
2023-07-17 12.38 13.53 11.93 13.10 112.7M
2023-07-14 12.69 13.05 12.26 12.51 78.6M
2023-07-13 12.75 13.09 12.38 12.90 114.0M
2023-07-12 13.18 13.90 12.89 13.23 191.1M
2023-07-11 11.71 12.79 11.50 12.79 100.2M
2023-07-10 12.00 12.35 11.59 11.63 60.5M
2023-07-07 11.36 12.20 11.28 11.99 86.6M
2023-07-06 11.33 11.76 11.32 11.54 67.2M
2023-07-05 11.89 12.35 11.65 11.68 104.1M
2023-07-04 12.33 12.57 11.76 11.85 154.0M
2023-07-03 10.95 11.62 10.76 11.62 59.1M
2023-06-30 10.30 10.70 10.26 10.56 25.4M
2023-06-29 10.32 10.47 10.31 10.36 15.5M
2023-06-28 10.31 10.53 10.11 10.42 20.0M
2023-06-27 10.38 10.40 10.06 10.33 22.3M
2023-06-26 10.21 10.85 10.15 10.25 36.8M
2023-06-21 10.48 10.66 10.33 10.36 23.7M
2023-06-20 10.42 10.72 10.34 10.53 32.7M
2023-06-19 10.47 10.70 10.43 10.50 28.8M
2023-06-16 10.38 10.55 10.34 10.45 28.8M
2023-06-15 10.20 10.63 10.10 10.39 43.1M
2023-06-14 10.25 10.47 10.22 10.25 31.2M
2023-06-13 10.32 10.47 10.20 10.30 44.2M
2023-06-12 9.95 10.64 9.87 10.35 74.2M
2023-06-09 9.35 10.18 9.35 10.18 53.7M
2023-06-08 9.52 9.60 9.21 9.25 22.3M
2023-06-07 9.68 9.73 9.52 9.57 13.1M
2023-06-06 9.90 9.98 9.66 9.68 17.0M
2023-06-05 10.20 10.26 9.92 9.95 20.1M
2023-06-02 9.80 10.14 9.80 9.99 22.7M
2023-06-01 9.65 10.00 9.56 9.85 25.7M
2023-05-31 9.66 9.74 9.58 9.67 10.6M
2023-05-30 9.76 9.86 9.60 9.71 15.1M
2023-05-29 9.95 9.99 9.73 9.76 18.6M
2023-05-26 9.97 10.07 9.60 10.04 26.7M
2023-05-25 10.06 10.20 9.81 9.97 23.4M
2023-05-24 10.10 10.34 10.02 10.09 20.6M
2023-05-23 10.44 10.69 10.22 10.25 30.8M
2023-05-22 10.99 11.18 10.46 10.50 45.5M
2023-05-19 10.62 10.74 10.45 10.65 17.4M
2023-05-18 10.69 10.75 10.56 10.69 25.8M
2023-05-17 10.55 10.79 10.36 10.78 34.6M
2023-05-16 10.97 10.97 10.43 10.59 38.8M
2023-05-15 11.01 11.09 10.72 10.91 39.5M
2023-05-12 11.16 11.37 10.97 11.01 66.2M
2023-05-11 11.38 11.98 11.23 11.50 124.7M
2023-05-10 9.99 11.11 9.93 11.11 64.0M
2023-05-09 10.30 10.40 10.08 10.10 20.8M
2023-05-08 10.01 10.29 10.00 10.20 17.7M
2023-05-05 10.25 10.58 10.00 10.03 23.7M
2023-05-04 10.07 10.34 10.07 10.25 16.9M
2023-04-28 9.84 10.15 9.79 10.07 15.0M
2023-04-27 9.88 10.05 9.71 9.78 12.0M
2023-04-26 9.67 10.00 9.62 9.94 16.9M
2023-04-25 9.96 10.00 9.51 9.69 14.1M
2023-04-24 9.88 10.12 9.71 10.00 16.1M
2023-04-21 10.16 10.30 9.86 9.86 14.5M
2023-04-20 10.28 10.28 10.01 10.21 13.4M
2023-04-19 10.26 10.36 10.16 10.30 11.6M
2023-04-18 10.44 10.47 10.24 10.33 9.6M
2023-04-17 10.25 10.45 10.25 10.42 11.4M
2023-04-14 10.27 10.56 10.25 10.34 17.0M
2023-04-13 10.34 10.45 10.20 10.23 11.5M
2023-04-12 10.41 10.56 10.31 10.34 9.6M
2023-04-11 10.42 10.54 10.28 10.44 11.7M
2023-04-10 10.55 10.64 10.40 10.46 10.3M
2023-04-07 10.39 10.62 10.37 10.55 11.5M
2023-04-06 10.59 10.59 10.38 10.39 13.0M
2023-04-04 10.80 10.82 10.53 10.60 14.8M
2023-04-03 10.80 10.87 10.70 10.85 10.8M
2023-03-31 10.67 10.95 10.65 10.84 15.8M
2023-03-30 10.62 10.77 10.50 10.67 12.7M
2023-03-29 10.81 10.89 10.57 10.62 13.7M
2023-03-28 10.80 10.96 10.72 10.80 14.1M
2023-03-27 10.85 10.92 10.75 10.79 9.1M
2023-03-24 11.00 11.00 10.85 10.86 12.5M
2023-03-23 11.02 11.06 10.96 11.00 8.4M
2023-03-22 11.10 11.21 11.01 11.07 11.5M
2023-03-21 10.85 11.10 10.81 11.08 14.5M
2023-03-20 10.94 11.00 10.81 10.83 9.9M
2023-03-17 10.91 11.12 10.91 10.95 14.2M
2023-03-16 11.07 11.22 10.90 10.90 14.4M
2023-03-15 10.92 11.20 10.92 11.12 17.1M
2023-03-14 11.20 11.25 10.70 10.96 32.2M
2023-03-13 11.50 11.71 11.05 11.20 34.2M
2023-03-10 12.50 12.55 12.02 12.03 22.2M
2023-03-09 12.15 12.20 11.98 12.20 16.4M
2023-03-08 12.10 12.18 11.97 12.06 15.4M
2023-03-07 12.29 12.55 12.20 12.22 21.4M
2023-03-06 12.51 12.51 12.26 12.33 11.9M
2023-03-03 12.30 12.47 12.24 12.43 15.4M
2023-03-02 12.45 12.51 12.28 12.30 12.8M
2023-03-01 12.44 12.46 12.31 12.42 12.3M
2023-02-28 12.26 12.41 12.25 12.41 9.4M
2023-02-27 12.38 12.43 12.23 12.25 12.8M
2023-02-24 12.68 12.68 12.32 12.40 18.2M
2023-02-23 12.65 12.86 12.63 12.68 17.4M
2023-02-22 12.72 12.77 12.56 12.66 16.5M
2023-02-21 12.59 12.95 12.51 12.77 28.1M
2023-02-20 12.37 12.69 12.37 12.59 18.5M
2023-02-17 12.40 12.59 12.30 12.38 25.1M
2023-02-16 12.70 13.16 12.36 12.56 43.3M
2023-02-15 12.85 13.08 12.75 12.79 28.3M
2023-02-14 12.98 13.01 12.66 12.80 18.3M
2023-02-13 12.65 12.98 12.63 12.90 23.2M
2023-02-10 12.84 12.84 12.61 12.66 17.6M
2023-02-09 12.71 12.89 12.70 12.86 16.3M
2023-02-08 12.81 12.98 12.73 12.77 19.8M
2023-02-07 12.91 13.09 12.84 12.95 21.8M
2023-02-06 13.25 13.47 12.84 12.91 32.1M
2023-02-03 12.94 12.99 12.65 12.86 23.8M
2023-02-02 13.05 13.15 12.90 12.93 32.6M
2023-02-01 12.85 13.25 12.81 13.20 45.9M
2023-01-31 12.61 13.12 12.56 12.91 50.3M
2023-01-30 12.66 12.99 12.57 12.59 48.1M
2023-01-20 12.27 12.38 12.19 12.35 26.6M
2023-01-19 12.12 12.24 12.07 12.20 18.0M
2023-01-18 12.08 12.32 12.06 12.14 13.5M
2023-01-17 12.20 12.24 12.05 12.06 13.5M
2023-01-16 12.17 12.37 12.08 12.21 14.8M
2023-01-13 12.25 12.33 12.08 12.17 16.5M
2023-01-12 12.37 12.45 12.23 12.25 16.8M
2023-01-11 12.56 12.56 12.28 12.30 26.0M
2023-01-10 12.47 12.80 12.23 12.64 50.8M
2023-01-09 12.26 12.68 12.22 12.51 35.3M
2023-01-06 12.23 12.58 12.20 12.34 26.0M
2023-01-05 12.50 12.60 12.30 12.35 27.2M
2023-01-04 12.20 12.43 12.16 12.33 21.6M
2023-01-03 12.04 12.38 11.86 12.29 26.2M