中国中车(601766)股票信息
| 股票代码 | 601766 |
| 股票名称 | 中国中车 |
| 最新价/元 | 8.06 |
| 涨跌额/元 | -0.45 |
| 涨跌幅/% | -5.29 |
| 买入/元 | 8.06 |
| 卖出/元 | 8.07 |
| 昨收/元 | 8.51 |
| 今开/元 | 8.60 |
| 最高/元 | 8.60 |
| 最低/元 | 7.99 |
| 成交量/手 | 2232675.68 |
| 成交额/万 | 182668.71 |
| 股净值/元 | 19.66 |
| 市净率 | 1.44 |
| 总市值/万 | 23131284.45 |
| 流通值/万 | 19608205.23 |
| 换手率/% | 0.92 |
| 入市日期 | 2008-08-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
中国中车(601766)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.60 | 8.06 | -0.45 | -5.29 | 2232675.68 | 182668.71 | 0.92 |
| 2024-10-10 | 7.95 | 8.51 | 0.56 | 7.04 | 3846008.36 | 325544.75 | 1.58 |
| 2024-10-09 | 8.60 | 7.95 | -0.65 | -7.56 | 2784908.18 | 228149.38 | 1.14 |
| 2024-10-08 | 8.99 | 8.60 | 0.43 | 5.26 | 4124401.01 | 356810.69 | 1.70 |
| 2024-09-30 | 7.83 | 8.17 | 0.52 | 6.80 | 3445448.62 | 275762.31 | 1.42 |
| 2024-09-27 | 7.76 | 7.65 | 0.02 | 0.26 | 1340331.07 | 103255.66 | 0.55 |
| 2024-09-26 | 7.57 | 7.63 | 0.11 | 1.46 | 1339542.99 | 100946.85 | 0.55 |
| 2024-09-25 | 7.44 | 7.52 | 0.21 | 2.87 | 1652304.12 | 124118.73 | 0.68 |
| 2024-09-24 | 7.10 | 7.31 | 0.29 | 4.13 | 1388476.35 | 99912.04 | 0.57 |
| 2024-09-23 | 6.84 | 7.02 | 0.17 | 2.48 | 1023227.88 | 71329.31 | 0.42 |
| 2024-09-20 | 6.85 | 6.85 | -0.04 | -0.58 | 833228.01 | 56867.43 | 0.34 |
| 2024-09-19 | 6.89 | 6.89 | 0.03 | 0.44 | 877814.95 | 60221.24 | 0.36 |
| 2024-09-18 | 6.75 | 6.86 | 0.08 | 1.18 | 613171.32 | 41888.86 | 0.25 |
| 2024-09-13 | 6.81 | 6.78 | -0.05 | -0.73 | 644311.84 | 43639.96 | 0.26 |
| 2024-09-12 | 6.67 | 6.83 | 0.16 | 2.40 | 1112550.82 | 75579.53 | 0.46 |
| 2024-09-11 | 6.74 | 6.67 | -0.07 | -1.04 | 770464.64 | 51212.17 | 0.32 |
| 2024-09-10 | 6.70 | 6.74 | 0.02 | 0.30 | 682919.68 | 45827.91 | 0.28 |
| 2024-09-09 | 6.79 | 6.72 | -0.11 | -1.61 | 1041288.29 | 69835.86 | 0.43 |
| 2024-09-06 | 6.89 | 6.83 | -0.06 | -0.87 | 710325.09 | 49079.75 | 0.29 |
| 2024-09-05 | 6.90 | 6.89 | 0.01 | 0.15 | 860115.53 | 59380.85 | 0.35 |
| 2024-09-04 | 6.85 | 6.88 | -0.04 | -0.58 | 872862.39 | 59599.80 | 0.36 |
| 2024-09-03 | 6.89 | 6.92 | 0.01 | 0.15 | 1172617.38 | 80459.61 | 0.48 |
| 2024-09-02 | 7.17 | 6.91 | -0.23 | -3.22 | 1951909.38 | 135772.44 | 0.80 |
| 2024-08-30 | 7.24 | 7.14 | -0.12 | -1.65 | 1755313.08 | 125948.57 | 0.72 |
| 2024-08-29 | 7.32 | 7.26 | -0.06 | -0.82 | 1047212.78 | 76119.08 | 0.43 |
| 2024-08-28 | 7.45 | 7.32 | -0.13 | -1.75 | 1219887.39 | 90515.87 | 0.50 |
| 2024-08-27 | 7.64 | 7.45 | -0.23 | -3.00 | 1385192.56 | 103792.02 | 0.57 |
| 2024-08-26 | 7.90 | 7.68 | -0.41 | -5.07 | 2161028.91 | 165623.03 | 0.89 |
| 2024-08-23 | 8.05 | 8.09 | 0.04 | 0.50 | 782211.53 | 62884.49 | 0.32 |
| 2024-08-22 | 7.94 | 8.05 | 0.11 | 1.39 | 1202206.23 | 96906.49 | 0.49 |
| 2024-08-21 | 7.91 | 7.94 | 0.02 | 0.25 | 585713.46 | 46371.04 | 0.24 |
| 2024-08-20 | 8.00 | 7.92 | -0.10 | -1.25 | 865568.21 | 68480.47 | 0.36 |
| 2024-08-19 | 7.79 | 8.02 | 0.40 | 5.25 | 2004203.34 | 159942.32 | 0.82 |
| 2024-08-16 | 7.64 | 7.62 | 0.00 | 0.00 | 540414.46 | 41116.96 | 0.22 |
| 2024-08-15 | 7.42 | 7.62 | 0.20 | 2.70 | 1043612.66 | 79210.60 | 0.43 |
| 2024-08-14 | 7.49 | 7.42 | -0.04 | -0.54 | 513658.30 | 38185.79 | 0.21 |
| 2024-08-13 | 7.55 | 7.66 | 0.10 | 1.32 | 607223.71 | 46290.54 | 0.25 |
| 2024-08-12 | 7.58 | 7.56 | -0.03 | -0.40 | 466535.30 | 35318.87 | 0.19 |
| 2024-08-09 | 7.63 | 7.59 | 0.00 | 0.00 | 455116.75 | 34655.17 | 0.19 |
| 2024-08-08 | 7.63 | 7.59 | -0.07 | -0.91 | 899602.14 | 68105.50 | 0.37 |
| 2024-08-07 | 7.71 | 7.66 | -0.06 | -0.78 | 720294.88 | 55719.31 | 0.30 |
| 2024-08-06 | 7.78 | 7.72 | -0.04 | -0.52 | 779737.10 | 60158.36 | 0.32 |
| 2024-08-05 | 7.97 | 7.76 | -0.26 | -3.24 | 1317619.77 | 103365.05 | 0.54 |
| 2024-08-02 | 7.96 | 8.02 | -0.06 | -0.74 | 1349861.23 | 107906.93 | 0.55 |
| 2024-08-01 | 7.85 | 8.08 | 0.45 | 5.90 | 2660341.63 | 213356.41 | 1.09 |
| 2024-07-31 | 7.68 | 7.63 | -0.09 | -1.17 | 1446217.64 | 109674.50 | 0.59 |
| 2024-07-30 | 7.72 | 7.72 | -0.05 | -0.64 | 892342.93 | 68549.32 | 0.37 |
| 2024-07-29 | 7.71 | 7.77 | 0.05 | 0.65 | 963428.16 | 75289.61 | 0.40 |
| 2024-07-26 | 7.77 | 7.72 | -0.04 | -0.52 | 979072.08 | 75412.78 | 0.40 |
| 2024-07-25 | 7.90 | 7.76 | -0.19 | -2.39 | 1209961.38 | 94047.55 | 0.50 |
| 2024-07-24 | 7.74 | 7.95 | 0.15 | 1.92 | 1476240.85 | 117000.68 | 0.61 |
| 2024-07-23 | 7.84 | 7.80 | -0.04 | -0.51 | 817675.50 | 64017.98 | 0.34 |
| 2024-07-22 | 7.99 | 7.84 | -0.12 | -1.51 | 1542559.33 | 120524.69 | 0.63 |
| 2024-07-19 | 7.74 | 7.96 | 0.19 | 2.45 | 1548542.56 | 122176.83 | 0.64 |
| 2024-07-18 | 7.60 | 7.77 | 0.17 | 2.24 | 1173280.99 | 90384.36 | 0.48 |
| 2024-07-17 | 7.66 | 7.60 | -0.07 | -0.91 | 743774.31 | 56448.66 | 0.31 |
| 2024-07-16 | 7.66 | 7.67 | 0.00 | 0.00 | 675635.82 | 51819.56 | 0.28 |
| 2024-07-15 | 7.58 | 7.67 | 0.05 | 0.66 | 718057.92 | 55104.66 | 0.30 |
| 2024-07-12 | 7.73 | 7.62 | -0.12 | -1.55 | 1141887.94 | 86981.79 | 0.47 |
| 2024-07-11 | 7.67 | 7.74 | 0.08 | 1.04 | 785338.67 | 60609.37 | 0.32 |
| 2024-07-10 | 7.79 | 7.66 | -0.15 | -1.92 | 1321035.29 | 101816.61 | 0.54 |
| 2024-07-09 | 7.73 | 7.81 | 0.11 | 1.43 | 1208525.13 | 93482.05 | 0.50 |
| 2024-07-08 | 7.70 | 7.70 | 0.04 | 0.52 | 1037895.37 | 79871.34 | 0.43 |
| 2024-07-05 | 7.67 | 7.66 | -0.03 | -0.39 | 1662092.52 | 126476.08 | 0.68 |
| 2024-07-04 | 7.75 | 7.69 | -0.05 | -0.65 | 1198632.68 | 92733.98 | 0.49 |
| 2024-07-03 | 7.67 | 7.74 | 0.07 | 0.91 | 1454755.85 | 112505.81 | 0.60 |
| 2024-07-02 | 7.60 | 7.67 | 0.05 | 0.66 | 1659081.38 | 126983.50 | 0.68 |
| 2024-07-01 | 7.51 | 7.62 | 0.11 | 1.47 | 1571665.13 | 119056.90 | 0.65 |
| 2024-06-28 | 7.17 | 7.51 | 0.33 | 4.60 | 2581156.42 | 192026.42 | 1.06 |
| 2024-06-27 | 7.16 | 7.18 | -0.02 | -0.28 | 1197044.01 | 86082.16 | 0.49 |
| 2024-06-26 | 7.10 | 7.20 | 0.07 | 0.98 | 903635.31 | 64635.81 | 0.37 |
| 2024-06-25 | 7.09 | 7.13 | 0.04 | 0.56 | 1250713.41 | 89724.27 | 0.51 |
| 2024-06-24 | 7.17 | 7.09 | -0.15 | -2.07 | 1342048.33 | 95338.05 | 0.55 |
| 2024-06-21 | 7.10 | 7.24 | 0.13 | 1.83 | 1789706.41 | 128418.16 | 0.74 |
| 2024-06-20 | 7.09 | 7.11 | 0.02 | 0.28 | 868328.72 | 61808.46 | 0.36 |
| 2024-06-19 | 7.08 | 7.09 | 0.02 | 0.28 | 990937.07 | 70354.54 | 0.41 |
| 2024-06-18 | 6.80 | 7.07 | 0.30 | 4.43 | 1787710.91 | 124750.06 | 0.73 |
| 2024-06-17 | 6.86 | 6.77 | -0.14 | -2.03 | 1359781.20 | 92705.56 | 0.56 |
| 2024-06-14 | 6.99 | 6.91 | -0.11 | -1.57 | 1018834.60 | 70608.01 | 0.42 |
| 2024-06-13 | 7.02 | 7.02 | -0.01 | -0.14 | 763067.14 | 53485.00 | 0.31 |
| 2024-06-12 | 6.90 | 7.03 | 0.09 | 1.30 | 1046484.37 | 72795.88 | 0.43 |
| 2024-06-11 | 7.20 | 6.94 | -0.26 | -3.61 | 2036667.80 | 142729.21 | 0.84 |
| 2024-06-07 | 7.11 | 7.20 | 0.09 | 1.27 | 1739340.77 | 124652.29 | 0.71 |
| 2024-06-06 | 6.93 | 7.11 | 0.21 | 3.04 | 2428380.88 | 172469.79 | 1.00 |
| 2024-06-05 | 7.11 | 6.90 | -0.22 | -3.09 | 1453519.21 | 101451.79 | 0.60 |
| 2024-06-04 | 7.03 | 7.12 | 0.09 | 1.28 | 1194620.00 | 84494.59 | 0.49 |
| 2024-06-03 | 6.97 | 7.03 | 0.06 | 0.86 | 1491248.63 | 105252.61 | 0.61 |
| 2024-05-31 | 6.95 | 6.97 | 0.00 | 0.00 | 973022.32 | 67997.86 | 0.40 |
| 2024-05-30 | 6.95 | 6.97 | 0.01 | 0.14 | 870974.60 | 60864.11 | 0.36 |
| 2024-05-29 | 6.95 | 6.96 | -0.01 | -0.14 | 816113.39 | 56680.52 | 0.34 |
| 2024-05-28 | 7.06 | 6.97 | -0.07 | -0.99 | 908503.11 | 63757.56 | 0.37 |
| 2024-05-27 | 6.84 | 7.04 | 0.20 | 2.92 | 1259213.30 | 87806.46 | 0.52 |
| 2024-05-24 | 6.84 | 6.84 | -0.01 | -0.15 | 885491.83 | 60912.50 | 0.36 |
| 2024-05-23 | 6.98 | 6.85 | -0.15 | -2.14 | 1343359.88 | 92804.67 | 0.55 |
| 2024-05-22 | 7.05 | 7.00 | -0.08 | -1.13 | 1046218.04 | 73418.73 | 0.43 |
| 2024-05-21 | 7.07 | 7.08 | 0.00 | 0.00 | 1009565.49 | 71500.48 | 0.41 |
| 2024-05-20 | 7.10 | 7.08 | -0.03 | -0.42 | 1547572.02 | 108911.51 | 0.64 |
| 2024-05-17 | 7.11 | 7.11 | 0.00 | 0.00 | 1174467.63 | 83215.03 | 0.48 |
| 2024-05-16 | 7.19 | 7.11 | -0.08 | -1.11 | 1447550.63 | 103555.32 | 0.60 |
| 2024-05-15 | 7.30 | 7.19 | -0.15 | -2.04 | 1427430.94 | 103515.15 | 0.59 |
日K线
周K线
月K线
