中国中车(601766)股票行情 中国中车股票行情 601766股票行情_爱股网
中国中车(601766)股票行情
中国中车(601766)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 |
|---|
| 2025-10-27 | 7.98 | 8.00 | 0.04 | 0.50% | 7.93 | 8.08 | 1075790 | 86060.19 | 0.44% |
| 2025-10-24 | 8.01 | 7.96 | -0.02 | -0.25% | 7.93 | 8.06 | 941840 | 75164.05 | 0.39% |
| 2025-10-23 | 7.92 | 7.98 | 0.06 | 0.76% | 7.87 | 7.99 | 1102802 | 87624.12 | 0.45% |
| 2025-10-22 | 7.90 | 7.92 | -0.01 | -0.13% | 7.87 | 7.99 | 932651 | 73835.44 | 0.38% |
| 2025-10-21 | 7.68 | 7.93 | 0.25 | 3.26% | 7.67 | 7.98 | 1424250 | 112428.09 | 0.59% |
| 2025-10-20 | 7.77 | 7.68 | -0.03 | -0.39% | 7.62 | 7.80 | 828860 | 63669.99 | 0.34% |
| 2025-10-17 | 7.89 | 7.71 | -0.16 | -2.03% | 7.70 | 7.90 | 1137659 | 88515.42 | 0.47% |
| 2025-10-16 | 7.82 | 7.87 | 0.04 | 0.51% | 7.78 | 7.99 | 1437718 | 113423.80 | 0.59% |
| 2025-10-15 | 7.72 | 7.83 | 0.13 | 1.69% | 7.66 | 7.85 | 1499071 | 116741.31 | 0.62% |
| 2025-10-14 | 7.66 | 7.70 | 0.05 | 0.65% | 7.62 | 7.75 | 1339409 | 102791.58 | 0.55% |
| 2025-10-13 | 7.55 | 7.65 | -0.08 | -1.03% | 7.52 | 7.67 | 1264950 | 96082.91 | 0.52% |
| 2025-10-10 | 7.72 | 7.73 | -0.06 | -0.77% | 7.68 | 7.81 | 1188550 | 92067.42 | 0.49% |
| 2025-10-09 | 7.48 | 7.79 | 0.32 | 4.28% | 7.44 | 7.80 | 2073346 | 159392.92 | 0.85% |
| 2025-09-30 | 7.45 | 7.47 | 0.13 | 1.77% | 7.44 | 7.69 | 1758612 | 132627.22 | 0.72% |
| 2025-09-29 | 7.31 | 7.34 | 0.02 | 0.27% | 7.23 | 7.42 | 1092000 | 79802.21 | 0.45% |
| 2025-09-26 | 7.40 | 7.32 | -0.07 | -0.95% | 7.32 | 7.42 | 756956 | 55745.00 | 0.31% |
| 2025-09-25 | 7.46 | 7.39 | -0.06 | -0.81% | 7.38 | 7.47 | 685162 | 50783.32 | 0.28% |
| 2025-09-24 | 7.48 | 7.45 | -0.04 | -0.53% | 7.40 | 7.52 | 698468 | 52020.68 | 0.29% |
| 2025-09-23 | 7.46 | 7.49 | 0.01 | 0.13% | 7.38 | 7.53 | 768151 | 57119.88 | 0.32% |
| 2025-09-22 | 7.54 | 7.48 | -0.04 | -0.53% | 7.43 | 7.54 | 648997 | 48562.61 | 0.27% |
| 2025-09-19 | 7.48 | 7.52 | 0.03 | 0.40% | 7.44 | 7.59 | 753435 | 56739.50 | 0.31% |
| 2025-09-18 | 7.65 | 7.49 | -0.15 | -1.96% | 7.43 | 7.65 | 1051224 | 79278.15 | 0.43% |
| 2025-09-17 | 7.66 | 7.64 | 0.00 | 0.00% | 7.57 | 7.68 | 653133 | 49820.97 | 0.27% |
| 2025-09-16 | 7.67 | 7.64 | -0.04 | -0.52% | 7.60 | 7.71 | 631248 | 48240.72 | 0.26% |
| 2025-09-15 | 7.74 | 7.68 | -0.05 | -0.65% | 7.66 | 7.77 | 709752 | 54735.89 | 0.29% |
| 2025-09-12 | 7.76 | 7.73 | -0.03 | -0.39% | 7.69 | 7.77 | 909232 | 70282.38 | 0.37% |
| 2025-09-11 | 7.58 | 7.76 | 0.16 | 2.11% | 7.53 | 7.76 | 1451382 | 111565.01 | 0.60% |
| 2025-09-10 | 7.63 | 7.60 | -0.01 | -0.13% | 7.57 | 7.65 | 802160 | 61058.61 | 0.33% |
| 2025-09-09 | 7.60 | 7.61 | -0.01 | -0.13% | 7.56 | 7.67 | 953948 | 72570.90 | 0.39% |
| 2025-09-08 | 7.49 | 7.62 | 0.13 | 1.74% | 7.44 | 7.63 | 1330315 | 100254.21 | 0.55% |
| 2025-09-05 | 7.46 | 7.49 | 0.02 | 0.27% | 7.41 | 7.54 | 1048281 | 78471.06 | 0.43% |
| 2025-09-04 | 7.47 | 7.47 | -0.04 | -0.53% | 7.37 | 7.50 | 1223036 | 90837.60 | 0.50% |
| 2025-09-03 | 7.64 | 7.51 | -0.10 | -1.31% | 7.45 | 7.66 | 1094321 | 82221.05 | 0.45% |
| 2025-09-02 | 7.60 | 7.61 | 0.02 | 0.26% | 7.51 | 7.63 | 1065203 | 80807.91 | 0.44% |
| 2025-09-01 | 7.66 | 7.59 | -0.08 | -1.04% | 7.56 | 7.69 | 1094240 | 83206.92 | 0.45% |
| 2025-08-29 | 7.66 | 7.67 | 0.01 | 0.13% | 7.59 | 7.74 | 1211586 | 92890.53 | 0.50% |
| 2025-08-28 | 7.61 | 7.66 | 0.06 | 0.79% | 7.55 | 7.70 | 1154128 | 88167.72 | 0.47% |
| 2025-08-27 | 7.80 | 7.60 | -0.20 | -2.56% | 7.59 | 7.81 | 1283380 | 98834.14 | 0.53% |
| 2025-08-26 | 7.88 | 7.80 | -0.11 | -1.39% | 7.78 | 7.88 | 1310436 | 102588.37 | 0.54% |
| 2025-08-25 | 7.77 | 7.91 | 0.24 | 3.13% | 7.75 | 8.02 | 2313257 | 182886.48 | 0.95% |
| 2025-08-22 | 7.52 | 7.67 | 0.06 | 0.79% | 7.50 | 7.67 | 1445018 | 109836.99 | 0.59% |
| 2025-08-21 | 7.37 | 7.61 | 0.24 | 3.26% | 7.35 | 7.68 | 2440287 | 184805.34 | 1.00% |
| 2025-08-20 | 7.26 | 7.37 | 0.18 | 2.50% | 7.25 | 7.46 | 1816800 | 133652.17 | 0.75% |
| 2025-08-19 | 7.29 | 7.19 | -0.07 | -0.96% | 7.19 | 7.32 | 1297159 | 93945.88 | 0.53% |
| 2025-08-18 | 7.28 | 7.26 | 0.01 | 0.14% | 7.26 | 7.40 | 1450636 | 106332.67 | 0.60% |
| 2025-08-15 | 7.31 | 7.25 | -0.06 | -0.82% | 7.25 | 7.34 | 1134624 | 82703.22 | 0.47% |
| 2025-08-14 | 7.36 | 7.31 | -0.02 | -0.27% | 7.31 | 7.40 | 987596 | 72662.42 | 0.41% |
| 2025-08-13 | 7.57 | 7.54 | -0.01 | -0.13% | 7.51 | 7.60 | 1042670 | 78825.67 | 0.43% |
| 2025-08-12 | 7.50 | 7.55 | 0.05 | 0.67% | 7.48 | 7.58 | 716157 | 54088.14 | 0.29% |
| 2025-08-11 | 7.59 | 7.50 | 0.02 | 0.27% | 7.50 | 7.59 | 791470 | 59602.26 | 0.33% |
| 2025-08-08 | 7.40 | 7.48 | 0.07 | 0.94% | 7.39 | 7.50 | 876469 | 65444.11 | 0.36% |
| 2025-08-07 | 7.44 | 7.41 | -0.01 | -0.13% | 7.38 | 7.47 | 724697 | 53783.76 | 0.30% |
| 2025-08-06 | 7.37 | 7.42 | 0.04 | 0.54% | 7.35 | 7.48 | 918447 | 68232.13 | 0.38% |
| 2025-08-05 | 7.31 | 7.38 | 0.07 | 0.96% | 7.30 | 7.40 | 779536 | 57376.83 | 0.32% |
| 2025-08-04 | 7.30 | 7.31 | 0.00 | 0.00% | 7.28 | 7.34 | 626606 | 45757.85 | 0.26% |
| 2025-08-01 | 7.39 | 7.31 | -0.08 | -1.08% | 7.30 | 7.41 | 955463 | 70164.80 | 0.39% |
| 2025-07-31 | 7.52 | 7.39 | -0.15 | -1.99% | 7.36 | 7.53 | 1036633 | 76745.37 | 0.43% |
| 2025-07-30 | 7.55 | 7.54 | 0.05 | 0.67% | 7.50 | 7.59 | 695199 | 52477.66 | 0.29% |
| 2025-07-29 | 7.52 | 7.49 | -0.04 | -0.53% | 7.47 | 7.54 | 643701 | 48264.79 | 0.26% |
| 2025-07-28 | 7.58 | 7.53 | -0.05 | -0.66% | 7.50 | 7.60 | 763677 | 57602.52 | 0.31% |
| 2025-07-25 | 7.68 | 7.58 | -0.12 | -1.56% | 7.58 | 7.69 | 880109 | 67052.66 | 0.36% |
| 2025-07-24 | 7.69 | 7.70 | 0.02 | 0.26% | 7.62 | 7.76 | 990421 | 76145.97 | 0.41% |
| 2025-07-23 | 7.78 | 7.68 | -0.07 | -0.90% | 7.66 | 7.82 | 1113772 | 86112.28 | 0.46% |
| 2025-07-22 | 7.60 | 7.75 | 0.15 | 1.97% | 7.59 | 7.77 | 1275422 | 98191.38 | 0.52% |
| 2025-07-21 | 7.55 | 7.60 | 0.06 | 0.80% | 7.53 | 7.62 | 732981 | 55542.18 | 0.30% |
| 2025-07-18 | 7.48 | 7.54 | 0.07 | 0.94% | 7.46 | 7.54 | 585952 | 43978.67 | 0.24% |
| 2025-07-17 | 7.49 | 7.47 | 0.00 | 0.00% | 7.41 | 7.51 | 543951 | 40515.43 | 0.22% |
| 2025-07-16 | 7.51 | 7.47 | -0.03 | -0.40% | 7.44 | 7.54 | 638759 | 47789.41 | 0.26% |
| 2025-07-15 | 7.48 | 7.50 | -0.02 | -0.27% | 7.44 | 7.56 | 1103967 | 82787.02 | 0.45% |
| 2025-07-14 | 7.38 | 7.52 | 0.31 | 4.30% | 7.38 | 7.71 | 2544362 | 192132.92 | 1.05% |
| 2025-07-11 | 7.24 | 7.21 | -0.01 | -0.14% | 7.21 | 7.33 | 1122748 | 81691.91 | 0.46% |
| 2025-07-10 | 7.20 | 7.22 | -0.01 | -0.14% | 7.20 | 7.26 | 628306 | 45406.96 | 0.26% |
| 2025-07-09 | 7.17 | 7.23 | 0.05 | 0.70% | 7.16 | 7.28 | 808792 | 58482.48 | 0.33% |
| 2025-07-08 | 7.11 | 7.18 | 0.07 | 0.98% | 7.09 | 7.19 | 588893 | 42063.97 | 0.24% |
| 2025-07-07 | 7.13 | 7.11 | -0.02 | -0.28% | 7.08 | 7.14 | 345169 | 24505.39 | 0.14% |
| 2025-07-04 | 7.10 | 7.13 | 0.03 | 0.42% | 7.08 | 7.16 | 578232 | 41184.69 | 0.24% |
| 2025-07-03 | 7.08 | 7.10 | 0.03 | 0.42% | 7.06 | 7.12 | 546869 | 38787.86 | 0.22% |
| 2025-07-02 | 7.02 | 7.07 | 0.05 | 0.71% | 7.01 | 7.08 | 637808 | 44998.70 | 0.26% |
| 2025-07-01 | 7.04 | 7.02 | -0.02 | -0.28% | 7.00 | 7.05 | 615794 | 43220.00 | 0.25% |
| 2025-06-30 | 7.05 | 7.04 | -0.01 | -0.14% | 7.02 | 7.09 | 503234 | 35428.80 | 0.21% |
上证大盘股票行情在线 K线走势图
中国中车(601766)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
