中国中车
SH601766 Ajusté MAIN
6.19
+0.07
(+1.14%)
Ouverture
6.10
Haut
6.19
Bas
6.09
Clôture préc.
6.12
Amplitude
1.63%
Volume
9,895.3万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
6.06
MA10
6.03
MA20
6.09
MA60
5.95
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.10 | 6.19 | 6.09 | 6.19 | 9,895万 |
| 2 | 2026-09-29 | 6.09 | 6.18 | 6.07 | 6.12 | 10,007万 |
| 3 | 2026-09-28 | 5.97 | 6.13 | 5.96 | 6.12 | 19,320万 |
| 4 | 2026-09-24 | 5.92 | 6.00 | 5.88 | 5.97 | 10,869万 |
| 5 | 2026-09-23 | 5.98 | 6.01 | 5.91 | 5.92 | 9,936万 |
| 6 | 2026-09-22 | 6.08 | 6.09 | 5.95 | 5.98 | 16,563万 |
| 7 | 2026-09-21 | 6.00 | 6.10 | 5.98 | 6.08 | 9,128万 |
| 8 | 2026-09-18 | 5.95 | 6.08 | 5.95 | 6.00 | 14,165万 |
| 9 | 2026-09-17 | 5.95 | 6.01 | 5.92 | 5.95 | 8,464万 |
| 10 | 2026-09-16 | 6.03 | 6.04 | 5.91 | 5.96 | 13,697万 |
| 11 | 2026-09-15 | 6.11 | 6.13 | 6.01 | 6.03 | 8,725万 |
| 12 | 2026-09-14 | 6.12 | 6.19 | 6.10 | 6.13 | 11,020万 |
52W
Plage de données
5.00
39.7%
8.00
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions