中通客车(000957)股票行情 中通客车股票行情 000957股票行情_爱股网
中通客车(000957)股票行情
中通客车(000957)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 12.51 | 12.60 | 0.01 | 0.08% | 12.45 | 12.81 | 353401 | 44637.92 | 5.96% |
| 2025-10-23 | 12.34 | 12.59 | 0.11 | 0.88% | 12.28 | 12.64 | 311055 | 38771.21 | 5.25% |
| 2025-10-22 | 12.40 | 12.48 | 0.03 | 0.24% | 12.25 | 12.64 | 377681 | 47145.90 | 6.37% |
| 2025-10-21 | 12.29 | 12.45 | 0.10 | 0.81% | 12.17 | 12.52 | 355691 | 44022.53 | 6.00% |
| 2025-10-20 | 12.44 | 12.35 | 0.11 | 0.90% | 12.06 | 12.54 | 411316 | 50494.65 | 6.94% |
| 2025-10-17 | 12.50 | 12.24 | -0.29 | -2.31% | 12.20 | 12.59 | 398780 | 49230.58 | 6.73% |
| 2025-10-16 | 12.98 | 12.53 | -0.18 | -1.42% | 12.46 | 12.98 | 860834 | 109334.18 | 14.52% |
| 2025-10-15 | 11.70 | 12.71 | 1.16 | 10.04% | 11.61 | 12.71 | 827177 | 100545.66 | 13.95% |
| 2025-10-14 | 11.51 | 11.55 | 0.19 | 1.67% | 11.49 | 11.86 | 357405 | 41655.14 | 6.03% |
| 2025-10-13 | 11.11 | 11.36 | -0.07 | -0.61% | 11.08 | 11.41 | 185643 | 20962.69 | 3.13% |
| 2025-10-10 | 11.05 | 11.43 | 0.34 | 3.07% | 11.03 | 11.53 | 292756 | 33134.50 | 4.94% |
| 2025-10-09 | 11.03 | 11.09 | 0.10 | 0.91% | 10.97 | 11.09 | 133562 | 14743.58 | 2.25% |
| 2025-09-30 | 11.02 | 10.99 | -0.03 | -0.27% | 10.97 | 11.04 | 101466 | 11156.25 | 1.71% |
| 2025-09-29 | 10.98 | 11.02 | 0.01 | 0.09% | 10.85 | 11.05 | 122883 | 13472.78 | 2.07% |
| 2025-09-26 | 11.00 | 11.01 | 0.01 | 0.09% | 10.95 | 11.18 | 139192 | 15395.85 | 2.35% |
| 2025-09-25 | 11.17 | 11.00 | -0.22 | -1.96% | 11.00 | 11.20 | 128537 | 14246.98 | 2.17% |
| 2025-09-24 | 11.10 | 11.22 | 0.11 | 0.99% | 11.03 | 11.27 | 109535 | 12231.55 | 1.85% |
| 2025-09-23 | 11.23 | 11.11 | -0.14 | -1.24% | 10.95 | 11.24 | 175269 | 19383.56 | 2.96% |
| 2025-09-22 | 11.37 | 11.25 | -0.09 | -0.79% | 11.08 | 11.47 | 158064 | 17769.53 | 2.67% |
| 2025-09-19 | 11.38 | 11.34 | -0.15 | -1.31% | 11.24 | 11.45 | 188430 | 21343.93 | 3.18% |
| 2025-09-18 | 11.63 | 11.49 | -0.11 | -0.95% | 11.30 | 11.77 | 285577 | 32895.06 | 4.82% |
| 2025-09-17 | 11.68 | 11.60 | -0.12 | -1.02% | 11.57 | 11.69 | 163565 | 18993.33 | 2.76% |
| 2025-09-16 | 11.89 | 11.72 | -0.11 | -0.93% | 11.51 | 11.93 | 266832 | 31091.68 | 4.50% |
| 2025-09-15 | 11.63 | 11.83 | 0.32 | 2.78% | 11.62 | 11.95 | 390440 | 45980.54 | 6.59% |
| 2025-09-12 | 11.72 | 11.51 | -0.16 | -1.37% | 11.47 | 11.80 | 219221 | 25492.51 | 3.70% |
| 2025-09-11 | 11.65 | 11.67 | 0.05 | 0.43% | 11.48 | 11.68 | 158081 | 18319.88 | 2.67% |
| 2025-09-10 | 11.69 | 11.62 | -0.06 | -0.51% | 11.61 | 11.75 | 159284 | 18576.17 | 2.69% |
| 2025-09-09 | 11.59 | 11.68 | 0.06 | 0.52% | 11.50 | 11.73 | 261518 | 30440.91 | 4.41% |
| 2025-09-08 | 11.44 | 11.62 | 0.18 | 1.57% | 11.37 | 11.64 | 209471 | 24104.04 | 3.53% |
| 2025-09-05 | 11.27 | 11.44 | 0.17 | 1.51% | 11.25 | 11.44 | 158600 | 18000.07 | 2.67% |
| 2025-09-04 | 11.42 | 11.27 | -0.13 | -1.14% | 11.11 | 11.48 | 198979 | 22530.20 | 3.36% |
| 2025-09-03 | 11.66 | 11.40 | -0.25 | -2.15% | 11.28 | 11.71 | 229082 | 26317.23 | 3.86% |
| 2025-09-02 | 11.54 | 11.65 | 0.11 | 0.95% | 11.35 | 11.73 | 303443 | 34993.47 | 5.12% |
| 2025-09-01 | 11.60 | 11.54 | 0.02 | 0.17% | 11.41 | 11.64 | 189195 | 21763.96 | 3.19% |
| 2025-08-29 | 11.42 | 11.52 | 0.10 | 0.88% | 11.31 | 11.60 | 250259 | 28758.07 | 4.22% |
| 2025-08-28 | 11.46 | 11.42 | -0.08 | -0.70% | 11.10 | 11.55 | 297233 | 33733.84 | 5.01% |
| 2025-08-27 | 11.65 | 11.50 | -0.07 | -0.61% | 11.45 | 11.93 | 442990 | 51875.40 | 7.47% |
| 2025-08-26 | 11.38 | 11.57 | 0.18 | 1.58% | 11.32 | 11.66 | 256521 | 29469.64 | 4.33% |
| 2025-08-25 | 11.44 | 11.39 | 0.02 | 0.18% | 11.31 | 11.46 | 218649 | 24843.27 | 3.69% |
| 2025-08-22 | 11.32 | 11.37 | 0.06 | 0.53% | 11.23 | 11.45 | 198277 | 22462.54 | 3.34% |
| 2025-08-21 | 11.32 | 11.31 | -0.01 | -0.09% | 11.27 | 11.50 | 251122 | 28515.44 | 4.24% |
| 2025-08-20 | 11.08 | 11.32 | 0.21 | 1.89% | 11.05 | 11.40 | 313896 | 35344.68 | 5.29% |
| 2025-08-19 | 11.14 | 11.11 | -0.02 | -0.18% | 11.01 | 11.14 | 132916 | 14746.27 | 2.24% |
| 2025-08-18 | 11.03 | 11.13 | 0.10 | 0.91% | 11.02 | 11.19 | 210433 | 23341.86 | 3.55% |
| 2025-08-15 | 10.90 | 11.03 | 0.10 | 0.91% | 10.90 | 11.08 | 124135 | 13643.94 | 2.09% |
| 2025-08-14 | 11.16 | 10.93 | -0.22 | -1.97% | 10.93 | 11.16 | 168034 | 18532.99 | 2.83% |
| 2025-08-13 | 11.16 | 11.15 | 0.01 | 0.09% | 11.05 | 11.18 | 133354 | 14826.00 | 2.25% |
| 2025-08-12 | 11.10 | 11.14 | 0.03 | 0.27% | 11.07 | 11.16 | 118180 | 13155.82 | 1.99% |
| 2025-08-11 | 11.05 | 11.11 | 0.05 | 0.45% | 11.03 | 11.11 | 101553 | 11257.16 | 1.71% |
| 2025-08-08 | 11.02 | 11.06 | 0.01 | 0.09% | 10.98 | 11.10 | 85206 | 9411.08 | 1.44% |
| 2025-08-07 | 11.02 | 11.05 | 0.01 | 0.09% | 10.97 | 11.07 | 102810 | 11337.46 | 1.73% |
| 2025-08-06 | 11.06 | 11.04 | -0.02 | -0.18% | 10.97 | 11.08 | 82173 | 9064.25 | 1.39% |
| 2025-08-05 | 10.98 | 11.06 | 0.08 | 0.73% | 10.97 | 11.07 | 99029 | 10932.25 | 1.67% |
| 2025-08-04 | 10.93 | 10.98 | 0.01 | 0.09% | 10.88 | 10.98 | 75136 | 8215.11 | 1.27% |
| 2025-08-01 | 10.93 | 10.97 | 0.04 | 0.37% | 10.90 | 11.00 | 75027 | 8216.34 | 1.27% |
| 2025-07-31 | 11.04 | 10.93 | -0.14 | -1.26% | 10.91 | 11.09 | 118428 | 13017.72 | 2.00% |
| 2025-07-30 | 11.11 | 11.07 | -0.07 | -0.63% | 11.02 | 11.16 | 112958 | 12525.22 | 1.91% |
| 2025-07-29 | 11.15 | 11.14 | -0.01 | -0.09% | 10.97 | 11.17 | 151669 | 16752.46 | 2.56% |
| 2025-07-28 | 11.22 | 11.15 | -0.07 | -0.62% | 11.12 | 11.25 | 134311 | 14994.36 | 2.27% |
| 2025-07-25 | 11.22 | 11.22 | 0.00 | 0.00% | 11.18 | 11.33 | 172597 | 19398.37 | 2.91% |
| 2025-07-24 | 11.18 | 11.22 | 0.05 | 0.45% | 11.15 | 11.23 | 150050 | 16790.56 | 2.53% |
| 2025-07-23 | 11.30 | 11.17 | -0.13 | -1.15% | 11.16 | 11.32 | 183266 | 20596.69 | 3.09% |
| 2025-07-22 | 11.31 | 11.30 | -0.01 | -0.09% | 11.22 | 11.33 | 155153 | 17488.66 | 2.62% |
| 2025-07-21 | 11.27 | 11.31 | 0.04 | 0.35% | 11.23 | 11.35 | 147005 | 16613.67 | 2.48% |
| 2025-07-18 | 11.28 | 11.27 | 0.00 | 0.00% | 11.15 | 11.35 | 193061 | 21650.57 | 3.26% |
| 2025-07-17 | 11.34 | 11.27 | 0.04 | 0.36% | 11.22 | 11.35 | 157406 | 17742.36 | 2.65% |
| 2025-07-16 | 11.21 | 11.23 | -0.01 | -0.09% | 11.17 | 11.28 | 128115 | 14386.58 | 2.16% |
| 2025-07-15 | 11.26 | 11.24 | -0.01 | -0.09% | 11.16 | 11.36 | 198917 | 22368.45 | 3.35% |
| 2025-07-14 | 11.59 | 11.25 | -0.55 | -4.66% | 11.08 | 11.59 | 430365 | 48296.00 | 7.26% |
| 2025-07-11 | 11.69 | 11.80 | 0.14 | 1.20% | 11.56 | 11.85 | 252244 | 29539.15 | 4.25% |
| 2025-07-10 | 11.62 | 11.71 | 0.09 | 0.77% | 11.53 | 11.77 | 172220 | 20072.24 | 2.90% |
| 2025-07-09 | 11.58 | 11.62 | 0.04 | 0.35% | 11.53 | 11.70 | 236217 | 27462.93 | 3.98% |
| 2025-07-08 | 11.18 | 11.58 | 0.38 | 3.39% | 11.18 | 11.60 | 401954 | 46272.37 | 6.78% |
| 2025-07-07 | 11.18 | 11.20 | 0.06 | 0.54% | 11.04 | 11.20 | 95023 | 10582.13 | 1.60% |
| 2025-07-04 | 11.22 | 11.14 | -0.07 | -0.62% | 11.10 | 11.47 | 161139 | 18051.79 | 2.72% |
| 2025-07-03 | 10.91 | 11.21 | 0.27 | 2.47% | 10.91 | 11.43 | 242739 | 27041.83 | 4.09% |
| 2025-07-02 | 10.91 | 10.94 | -0.02 | -0.18% | 10.88 | 11.03 | 92009 | 10065.11 | 1.55% |
| 2025-07-01 | 10.93 | 10.96 | 0.03 | 0.27% | 10.91 | 11.00 | 94234 | 10331.62 | 1.59% |
| 2025-06-30 | 10.97 | 10.93 | -0.02 | -0.18% | 10.88 | 10.98 | 90648 | 9904.61 | 1.53% |
| 2025-06-27 | 10.85 | 10.95 | 0.10 | 0.92% | 10.85 | 10.98 | 103203 | 11273.12 | 1.74% |
深证大盘股票行情在线 K线走势图
中通客车(000957)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
