中国北车(601299)股票行情
中国北车(601299)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 |
|---|
| 2015-05-06 | 32.88 | 29.98 | -2.62 | -8.04% | 29.57 | 33.85 | 2569709 | 823714.44 | 2.54% |
| 2015-05-05 | 30.11 | 32.60 | 1.98 | 6.47% | 29.48 | 33.59 | 2770311 | 891804.06 | 2.74% |
| 2015-05-04 | 32.07 | 30.62 | -1.94 | -5.96% | 29.59 | 32.20 | 2118863 | 653318.38 | 2.09% |
| 2015-04-30 | 34.60 | 32.56 | -1.54 | -4.52% | 32.40 | 34.90 | 2114849 | 698087.88 | 2.09% |
| 2015-04-29 | 32.55 | 34.10 | 1.16 | 3.52% | 31.70 | 34.99 | 2865681 | 974948.56 | 2.83% |
| 2015-04-28 | 37.20 | 32.94 | -2.83 | -7.91% | 32.19 | 37.20 | 3641019 | 1242881.25 | 3.60% |
| 2015-04-27 | 37.61 | 35.77 | 0.38 | 1.07% | 34.48 | 37.80 | 3657285 | 1329733.62 | 3.61% |
| 2015-04-24 | 32.80 | 35.39 | 3.22 | 10.01% | 32.01 | 35.39 | 3615106 | 1204206.00 | 3.57% |
| 2015-04-23 | 31.83 | 32.17 | 0.28 | 0.88% | 31.00 | 33.25 | 3772665 | 1210266.75 | 3.73% |
| 2015-04-22 | 30.47 | 31.89 | -1.96 | -5.79% | 30.47 | 33.85 | 5802786 | 1824144.00 | 5.73% |
| 2015-04-21 | 35.49 | 33.85 | -3.76 | -10.00% | 33.85 | 35.59 | 2480925 | 855658.94 | 2.45% |
| 2015-04-20 | 42.29 | 37.61 | -0.85 | -2.21% | 35.06 | 42.31 | 6774894 | 2737851.50 | 6.69% |
| 2015-04-17 | 38.46 | 38.46 | 3.50 | 10.01% | 38.46 | 38.46 | 294190 | 113145.56 | 0.29% |
| 2015-04-16 | 33.59 | 34.96 | 3.18 | 10.01% | 31.78 | 34.96 | 1465634 | 501869.97 | 1.45% |
| 2015-04-15 | 30.35 | 31.78 | 2.89 | 10.00% | 30.27 | 31.78 | 2640967 | 826865.38 | 2.61% |
| 2015-04-14 | 28.26 | 28.89 | 2.63 | 10.02% | 27.35 | 28.89 | 2383632 | 682113.56 | 2.35% |
| 2015-04-13 | 24.00 | 26.26 | 2.39 | 10.01% | 24.00 | 26.26 | 2205445 | 565413.56 | 2.18% |
| 2015-04-10 | 24.34 | 23.87 | -0.49 | -2.01% | 23.13 | 24.34 | 2266201 | 540744.25 | 2.24% |
| 2015-04-09 | 24.51 | 24.36 | 2.08 | 9.34% | 22.45 | 24.51 | 4802090 | 1146382.25 | 4.74% |
| 2015-04-08 | 22.28 | 22.28 | 2.03 | 10.02% | 22.28 | 22.28 | 289166 | 64426.20 | 0.29% |
| 2015-04-07 | 20.19 | 20.25 | 1.84 | 9.99% | 19.78 | 20.25 | 646855 | 130738.04 | 0.64% |
| 2015-03-27 | 19.09 | 18.41 | -0.37 | -1.97% | 18.20 | 19.16 | 2485112 | 462290.12 | 2.45% |
| 2015-03-26 | 17.07 | 18.78 | 1.71 | 10.02% | 17.00 | 18.78 | 4254763 | 769456.94 | 4.20% |
| 2015-03-25 | 16.00 | 17.07 | 0.98 | 6.09% | 15.48 | 17.63 | 3029998 | 496597.59 | 2.99% |
| 2015-03-24 | 16.40 | 16.09 | -0.32 | -1.95% | 15.65 | 16.41 | 2535830 | 406576.22 | 2.50% |
| 2015-03-23 | 16.13 | 16.41 | 0.45 | 2.82% | 16.01 | 16.78 | 2510006 | 410946.75 | 2.48% |
| 2015-03-20 | 15.85 | 15.96 | 0.07 | 0.44% | 15.58 | 16.19 | 2936533 | 465953.03 | 2.90% |
| 2015-03-19 | 15.76 | 15.89 | 0.58 | 3.79% | 15.01 | 16.49 | 4530072 | 719164.12 | 4.47% |
| 2015-03-18 | 14.01 | 15.31 | 1.39 | 9.99% | 13.94 | 15.31 | 4214616 | 619297.94 | 4.16% |
| 2015-03-17 | 13.92 | 13.92 | 0.05 | 0.36% | 13.82 | 14.16 | 1822863 | 254534.09 | 1.80% |
| 2015-03-16 | 13.86 | 13.87 | 0.01 | 0.07% | 13.61 | 13.93 | 1563082 | 215556.53 | 1.54% |
| 2015-03-13 | 13.85 | 13.86 | 0.12 | 0.87% | 13.62 | 14.08 | 1355689 | 188087.62 | 1.34% |
| 2015-03-12 | 13.75 | 13.74 | 0.02 | 0.15% | 13.30 | 13.94 | 1774498 | 240870.14 | 1.75% |
| 2015-03-11 | 14.07 | 13.72 | -0.12 | -0.87% | 13.57 | 14.19 | 1698600 | 234231.33 | 1.68% |
| 2015-03-10 | 14.77 | 13.84 | -0.58 | -4.02% | 13.80 | 15.28 | 3515486 | 508196.72 | 3.47% |
| 2015-03-06 | 13.50 | 14.42 | 1.07 | 8.01% | 13.39 | 14.50 | 4491257 | 631243.75 | 4.44% |
| 2015-03-05 | 12.40 | 13.35 | 0.86 | 6.89% | 12.19 | 13.74 | 2689429 | 351150.50 | 2.66% |
| 2015-03-04 | 12.20 | 12.49 | 0.22 | 1.79% | 12.18 | 12.88 | 1322020 | 166238.28 | 1.31% |
| 2015-03-03 | 12.66 | 12.27 | -0.52 | -4.07% | 12.26 | 12.70 | 1800626 | 223465.98 | 1.78% |
| 2015-03-02 | 12.88 | 12.79 | -0.05 | -0.39% | 12.61 | 12.97 | 1271884 | 162050.98 | 1.26% |
| 2015-02-27 | 12.78 | 12.84 | -0.14 | -1.08% | 12.65 | 13.09 | 1340140 | 172353.66 | 1.32% |
| 2015-02-26 | 12.73 | 12.98 | 0.09 | 0.70% | 12.01 | 13.37 | 2474190 | 313817.59 | 2.44% |
| 2015-02-25 | 13.41 | 12.89 | -0.35 | -2.64% | 12.70 | 13.43 | 1660659 | 215805.42 | 1.64% |
| 2015-02-17 | 13.02 | 13.24 | 0.34 | 2.64% | 13.02 | 13.59 | 1359616 | 180979.55 | 1.34% |
| 2015-02-16 | 12.87 | 12.90 | 0.01 | 0.08% | 12.71 | 12.99 | 1277516 | 164387.27 | 1.26% |
| 2015-02-13 | 12.77 | 12.89 | 0.00 | 0.00% | 12.62 | 13.02 | 1941882 | 248709.45 | 1.92% |
| 2015-02-12 | 12.07 | 12.89 | 0.93 | 7.78% | 12.00 | 13.16 | 3051451 | 390544.22 | 3.01% |
| 2015-02-11 | 12.15 | 11.96 | -0.09 | -0.75% | 11.83 | 12.17 | 1035632 | 123845.23 | 1.02% |
| 2015-02-10 | 11.65 | 12.05 | 0.37 | 3.17% | 11.56 | 12.15 | 1608284 | 191023.34 | 1.59% |
| 2015-02-09 | 11.38 | 11.68 | 0.24 | 2.10% | 11.16 | 11.82 | 1521042 | 175803.59 | 1.50% |
| 2015-02-06 | 11.75 | 11.44 | -0.32 | -2.72% | 11.21 | 11.99 | 1835035 | 212522.66 | 1.81% |
| 2015-02-05 | 12.59 | 11.76 | -0.57 | -4.62% | 11.71 | 12.59 | 1732354 | 209951.19 | 1.71% |
| 2015-02-04 | 12.03 | 12.33 | 0.32 | 2.66% | 11.98 | 12.67 | 2467942 | 303192.56 | 2.44% |
| 2015-02-03 | 11.60 | 12.01 | 0.41 | 3.53% | 11.60 | 12.15 | 2179098 | 259432.67 | 2.15% |
| 2015-02-02 | 12.20 | 11.60 | -1.29 | -10.01% | 11.60 | 12.47 | 2866352 | 343513.00 | 2.83% |
| 2015-01-30 | 13.97 | 12.89 | -1.10 | -7.86% | 12.72 | 13.97 | 3040399 | 401403.53 | 3.00% |
| 2015-01-29 | 13.96 | 13.99 | 0.01 | 0.07% | 13.84 | 14.43 | 1950729 | 276841.72 | 1.93% |
| 2015-01-28 | 14.45 | 13.98 | -0.51 | -3.52% | 13.90 | 14.45 | 1751299 | 247890.92 | 1.73% |
| 2015-01-27 | 14.65 | 14.49 | 0.21 | 1.47% | 14.09 | 14.78 | 2638886 | 378698.28 | 2.61% |
| 2015-01-26 | 14.07 | 14.28 | 0.40 | 2.88% | 14.07 | 14.90 | 2910986 | 421347.84 | 2.87% |
| 2015-01-23 | 14.23 | 13.88 | -0.38 | -2.66% | 13.83 | 14.36 | 2293188 | 321757.84 | 2.26% |
| 2015-01-22 | 14.00 | 14.26 | 0.17 | 1.21% | 13.65 | 14.64 | 3656212 | 513750.78 | 3.61% |
| 2015-01-21 | 14.25 | 14.09 | 0.46 | 3.37% | 13.81 | 14.99 | 6357520 | 919837.88 | 6.28% |
| 2015-01-20 | 12.65 | 13.63 | 1.24 | 10.01% | 12.65 | 13.63 | 5280388 | 704001.81 | 5.21% |
| 2015-01-19 | 12.20 | 12.39 | -0.78 | -5.92% | 11.85 | 13.10 | 5338167 | 661802.06 | 5.27% |
| 2015-01-16 | 12.05 | 13.17 | 1.20 | 10.03% | 11.91 | 13.17 | 5678082 | 728276.81 | 5.61% |
| 2015-01-15 | 10.73 | 11.97 | 1.09 | 10.02% | 10.63 | 11.97 | 4278404 | 492929.38 | 4.23% |
| 2015-01-14 | 11.17 | 10.88 | -0.08 | -0.73% | 10.83 | 11.27 | 1990938 | 219530.52 | 1.97% |
| 2015-01-13 | 10.71 | 10.96 | 0.13 | 1.20% | 10.50 | 11.19 | 3335826 | 360130.16 | 3.29% |
| 2015-01-12 | 11.49 | 10.83 | -0.61 | -5.33% | 10.80 | 11.84 | 6906899 | 780842.88 | 6.82% |
| 2015-01-09 | 11.44 | 11.44 | 1.04 | 10.00% | 11.29 | 11.44 | 4334536 | 495418.38 | 4.28% |
| 2015-01-08 | 10.40 | 10.40 | 0.95 | 10.05% | 10.40 | 10.40 | 137249 | 14273.90 | 0.14% |
| 2015-01-07 | 9.45 | 9.45 | 0.86 | 10.01% | 9.45 | 9.45 | 49450 | 4672.98 | 0.05% |
| 2015-01-06 | 8.59 | 8.59 | 0.78 | 9.99% | 8.59 | 8.59 | 50176 | 4310.13 | 0.05% |
| 2015-01-05 | 7.81 | 7.81 | 0.71 | 10.00% | 7.81 | 7.81 | 16018 | 1250.98 | 0.02% |
| 2014-12-31 | 7.10 | 7.10 | 0.65 | 10.08% | 7.10 | 7.10 | 21493 | 1526.04 | 0.02% |
| 2014-10-24 | 6.51 | 6.45 | 0.06 | 0.94% | 6.39 | 6.85 | 3516293 | 231997.62 | 3.47% |
| 2014-10-23 | 6.05 | 6.39 | 0.32 | 5.27% | 5.97 | 6.67 | 3545627 | 224794.94 | 3.50% |
| 2014-10-22 | 6.04 | 6.07 | -0.03 | -0.49% | 5.92 | 6.20 | 1825294 | 110644.12 | 1.80% |
| 2014-10-21 | 6.21 | 6.10 | 0.01 | 0.16% | 6.06 | 6.28 | 2018050 | 124401.27 | 1.99% |
上证大盘股票行情在线 K线走势图
