证券查询：
股票行情
相关资讯
公司资料
权益披露
财务数据

中国南车(01766)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 5.00 5.10 4.91 4.95 13494000 67369696 -0.20 -3.88%
2009-11-26 5.05 5.19 5.04 5.15 16265000 83295200 0.12 2.39%
2009-11-25 5.08 5.08 5.00 5.03 5485940 27601700 -0.05 -0.98%
2009-11-24 5.08 5.14 4.95 5.08 17654000 89143696 0.07 1.40%
2009-11-23 5.05 5.09 5.00 5.01 4963000 25074400 -0.02 -0.40%
2009-11-20 5.11 5.11 5.00 5.03 17856000 90295904 -0.09 -1.76%
2009-11-19 5.05 5.15 5.02 5.12 28911300 147374000 0.10 1.99%
2009-11-18 4.99 5.09 4.93 5.02 34029000 170252992 0.04 0.80%
2009-11-17 4.82 5.02 4.74 4.98 40254000 197626000 0.17 3.53%
2009-11-16 4.78 4.84 4.75 4.81 26646000 127754000 0.05 1.05%
2009-11-13 4.57 4.83 4.57 4.76 27864000 131739000 0.17 3.70%
2009-11-12 4.51 4.69 4.50 4.59 21556500 99898096 0.06 1.32%
2009-11-11 4.41 4.55 4.41 4.53 12969500 58546600 0.10 2.26%
2009-11-10 4.50 4.52 4.40 4.43 11892000 52949400 -0.06 -1.34%
2009-11-09 4.53 4.57 4.48 4.49 4784000 21619900 0.00 0.00%
2009-11-06 4.60 4.60 4.47 4.49 6347000 28777100 -0.05 -1.10%
2009-11-05 4.50 4.61 4.50 4.54 17613800 80500304 0.05 1.11%
2009-11-04 4.49 4.53 4.43 4.49 8458070 37797600 0.17 3.94%
2009-11-03 4.40 4.42 4.30 4.32 3386490 14800100 -0.08 -1.82%
2009-11-02 4.30 4.42 4.28 4.40 4678300 20344700 0.03 0.69%
2009-10-30 4.45 4.49 4.36 4.37 9930900 43866500 -0.04 -0.91%
2009-10-29 4.50 4.50 4.31 4.41 16754600 73449200 -0.15 -3.29%
2009-10-28 4.57 4.60 4.50 4.56 8433400 38407200 -0.01 -0.22%
2009-10-27 4.40 4.61 4.40 4.57 15257000 69479800 0.11 2.47%
2009-10-23 4.59 4.60 4.44 4.46 14705500 66183400 -0.07 -1.54%
2009-10-22 4.43 4.56 4.42 4.53 15982500 72298704 0.07 1.57%
2009-10-21 4.42 4.48 4.41 4.46 9924360 44121200 0.02 0.45%
2009-10-20 4.43 4.50 4.42 4.44 11689000 52007500 -0.01 -0.23%
2009-10-19 4.49 4.49 4.41 4.45 6288000 27993700 -0.03 -0.67%
2009-10-16 4.55 4.57 4.48 4.50 3317000 15025900 -0.06 -1.32%
2009-10-15 4.60 4.62 4.52 4.56 8713000 39695800 -0.04 -0.87%
2009-10-14 4.58 4.62 4.53 4.60 8423000 38523700 0.03 0.66%
2009-10-13 4.51 4.58 4.49 4.57 9551000 43414200 0.06 1.33%
2009-10-12 4.46 4.52 4.46 4.51 5367000 24163100 0.05 1.12%
2009-10-09 4.52 4.52 4.43 4.46 8674000 38948800 -0.03 -0.67%
2009-10-08 4.52 4.54 4.42 4.49 9882900 44083200 0.02 0.45%
2009-10-07 4.60 4.63 4.46 4.47 8749000 39628200 -0.06 -1.32%
2009-10-06 4.47 4.54 4.45 4.53 6306000 28421500 0.11 2.49%
2009-10-05 4.53 4.54 4.41 4.42 6964000 30898200 -0.08 -1.78%
2009-10-02 4.45 4.54 4.41 4.50 9242900 41629400 -0.01 -0.22%
2009-09-30 4.45 4.57 4.45 4.51 21572000 97147904 0.08 1.81%
2009-09-29 4.70 4.70 4.38 4.43 42404900 192218000 -0.15 -3.27%
2009-09-28 0.00 0.00 0.00 4.58 0 0 0.00 0.00%
2009-09-25 4.41 4.59 4.36 4.58 32605000 147192000 0.15 3.39%
2009-09-24 4.28 4.46 4.28 4.43 26260600 114532000 0.06 1.37%
N 2009-09-23 4.34 4.39 4.25 4.37 32516000 140680992 0.04 0.92%
2009-09-22 4.26 4.35 4.25 4.33 8435210 36277500 0.09 2.12%
2009-09-21 4.45 4.45 4.22 4.24 30604100 131867000 -0.19 -4.29%
N 2009-09-18 4.28 4.44 4.28 4.43 57782000 251904992 0.20 4.73%
2009-09-17 4.51 4.51 4.13 4.23 108878000 466556992 -0.25 -5.58%
2009-09-16 4.60 4.60 4.43 4.48 15355000 68776200 -0.06 -1.32%
2009-09-15 4.60 4.64 4.52 4.54 4171000 19019000 -0.03 -0.66%
N 2009-09-14 4.72 4.72 4.52 4.57 18919600 88233800 -0.12 -2.56%
2009-09-11 4.67 4.82 4.64 4.69 26921800 126818000 0.07 1.51%
N 2009-09-10 4.58 4.74 4.56 4.62 18332900 85455600 0.03 0.65%
N 2009-09-09 4.56 4.64 4.56 4.59 20600200 94468000 0.01 0.22%
2009-09-08 4.55 4.60 4.50 4.58 7318000 33431900 0.02 0.44%
N 2009-09-07 4.50 4.63 4.50 4.56 12091000 55055500 0.05 1.11%
2009-09-04 4.60 4.65 4.47 4.51 12445100 56613300 -0.09 -1.96%
N 2009-09-03 4.42 4.63 4.40 4.60 8742900 40014200 0.18 4.07%
2009-09-02 4.43 4.55 4.41 4.42 6996160 31315800 -0.10 -2.21%
2009-09-01 4.57 4.59 4.44 4.52 9518790 43020300 -0.05 -1.09%
N 2009-08-31 4.65 4.65 4.54 4.57 24943400 114206000 -0.05 -1.08%
N 2009-08-28 4.63 4.65 4.57 4.62 17844000 82219696 0.04 0.87%
N 2009-08-27 4.61 4.62 4.50 4.59 18298000 83603504 -0.02 -0.43%
2009-08-26 4.49 4.64 4.49 4.61 11298600 51793300 0.08 1.77%
2009-08-25 4.50 4.58 4.43 4.53 20438000 91509904 -0.03 -0.66%
N 2009-08-24 4.65 4.65 4.50 4.56 23524500 107129000 0.08 1.79%
N 2009-08-21 4.27 4.50 4.24 4.48 30127000 130947000 0.24 5.66%
N 2009-08-20 4.27 4.30 4.18 4.24 21302000 90164096 0.05 1.19%
N 2009-08-19 4.27 4.32 4.14 4.19 32243000 136879008 -0.09 -2.10%
2009-08-18 4.20 4.31 4.12 4.28 22341600 94659904 0.05 1.18%
2009-08-17 4.48 4.52 4.15 4.23 29079000 124665000 -0.35 -7.64%
2009-08-14 4.72 4.75 4.50 4.58 11512000 52787600 -0.11 -2.35%
2009-08-13 4.61 4.74 4.60 4.69 18322000 85435504 0.09 1.96%
2009-08-12 4.74 4.77 4.58 4.60 16321000 75891504 -0.14 -2.95%
N 2009-08-11 4.80 4.88 4.73 4.74 16861500 80679600 -0.06 -1.25%
2009-08-10 4.89 4.91 4.77 4.80 11801300 57056300 -0.02 -0.41%
N 2009-08-07 4.93 5.02 4.75 4.82 34426500 168916000 -0.08 -1.63%
2009-08-06 4.80 4.93 4.78 4.90 19789000 96552200 0.12 2.51%
N 2009-08-05 4.85 4.99 4.75 4.78 39642900 193152992 0.01 0.21%
N 2009-08-04 4.92 4.92 4.75 4.77 19812000 95419800 -0.03 -0.62%
N 2009-08-03 4.81 4.90 4.74 4.80 18532000 89555296 0.00 0.00%
N 2009-07-31 4.88 4.94 4.78 4.80 25972000 126727000 0.02 0.42%
N 2009-07-30 4.79 4.90 4.79 4.86 6369000 30985800 0.15 3.19%
N 2009-07-29 4.92 4.93 4.84 4.86 2815000 13731900 -0.08 -1.62%
N 2009-07-28 4.80 4.80 4.75 4.76 3143000 15004200 -0.02 -0.42%
N 2009-07-27 4.73 4.76 4.70 4.75 2970000 14074600 0.11 2.37%
N 2009-07-24 4.58 4.70 4.58 4.64 5267000 24504400 0.12 2.65%
2009-07-23 4.55 4.66 4.55 4.62 2059000 9465530 0.11 2.44%
N 2009-07-22 4.65 4.65 4.58 4.61 1626000 7515670 0.01 0.22%
2009-07-21 4.69 4.69 4.64 4.65 2348000 10958000 0.03 0.65%
N 2009-07-20 4.49 4.50 4.47 4.47 1679610 7539140 0.03 0.68%
2009-07-17 4.42 4.48 4.39 4.40 2726000 12070000 0.01 0.23%
2009-07-16 4.49 4.50 4.42 4.46 2550000 11360100 0.04 0.91%
2009-07-15 4.39 4.42 4.32 4.36 3495000 15287500 0.04 0.93%
2009-07-14 4.23 4.24 4.19 4.22 1045000 4404460 0.05 1.20%
2009-07-13 4.23 4.23 4.11 4.16 2396000 9958530 -0.04 -0.95%
2009-07-10 4.21 4.22 4.15 4.16 3229000 13491700 -0.04 -0.95%
2009-07-09 4.26 4.27 4.22 4.23 1059560 4512140 -0.01 -0.24%
2009-07-08 4.32 4.33 4.28 4.30 1505000 6472930 -0.07 -1.60%
2009-07-07 4.43 4.44 4.42 4.43 480600 2130230 0.04 0.91%
2009-07-06 4.38 4.44 4.37 4.40 4651000 20461700 0.04 0.92%
2009-07-03 4.36 4.40 4.35 4.39 3748380 16720400 -0.07 -1.57%
2009-07-02 4.64 4.64 4.57 4.57 1719560 7912700 0.03 0.66%
2009-06-30 4.56 4.59 4.51 4.54 17889200 81289104 0.02 0.44%
2009-06-29 4.52 4.54 4.46 4.52 14987900 67414600 0.05 1.12%
2009-06-26 4.45 4.47 4.32 4.45 18424000 81079800 0.11 2.54%
N 2009-06-25 4.53 4.55 4.33 4.36 25679000 115036000 -0.17 -3.75%
N 2009-06-24 4.62 4.64 4.54 4.59 11315700 51847900 0.03 0.66%
N 2009-06-23 4.51 4.55 4.49 4.54 4272000 19266800 -0.07 -1.52%
N 2009-06-22 4.70 4.71 4.60 4.66 10939400 50899300 -0.04 -0.85%
N 2009-06-19 4.53 4.58 4.53 4.55 2799840 12753600 0.06 1.34%
2009-06-18 4.80 4.80 4.66 4.70 6086860 28728300 -0.01 -0.21%
N 2009-06-17 4.67 4.73 4.45 4.71 23806000 110557000 0.05 1.07%
N 2009-06-16 4.60 4.78 4.57 4.65 42907000 200267008 0.10 2.20%
2009-06-15 4.46 4.60 4.45 4.55 28935000 131295000 0.12 2.71%
N 2009-06-12 4.35 4.48 4.35 4.43 37472700 165551008 0.12 2.78%
N 2009-06-11 4.34 4.38 4.24 4.31 26641000 114530000 -0.07 -1.60%
N 2009-06-10 4.32 4.45 4.32 4.38 22401000 98152600 0.10 2.34%
2009-06-09 4.46 4.52 4.22 4.28 19735000 85924096 -0.17 -3.82%
2009-06-08 4.59 4.60 4.40 4.45 16643000 75481400 -0.12 -2.63%
N 2009-06-05 4.65 4.71 4.50 4.57 17260000 78981200 -0.03 -0.65%
2009-06-04 4.71 4.75 4.52 4.60 14616500 67302600 -0.11 -2.33%
N 2009-06-03 4.60 4.81 4.58 4.71 26135000 123024000 0.16 3.52%
2009-06-02 5.09 5.09 4.53 4.55 36955900 177571008 -0.41 -8.27%
2009-06-01 5.23 5.25 4.94 4.96 37776200 190980992 -0.11 -2.17%
2009-05-29 4.68 5.18 4.65 5.07 75477104 368159008 0.42 9.03%
N 2009-05-27 4.61 4.65 4.50 4.65 32134600 147570000 0.14 3.10%