证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

中国南车(601766)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
2009-11-25 5.25 5.45 5.25 5.44 1501798 8034633 0.18 3.42%
2009-11-24 5.38 5.55 5.23 5.26 1752532 9454949 -0.12 -2.23%
2009-11-23 5.33 5.39 5.31 5.38 853500 4566833 0.05 0.94%
2009-11-20 5.46 5.46 5.31 5.33 1342220 7220110 -0.16 -2.91%
2009-11-19 5.45 5.53 5.37 5.49 1102402 6011679 0.07 1.29%
2009-11-18 5.50 5.57 5.37 5.42 1217171 6626015 -0.04 -0.73%
2009-11-17 5.34 5.53 5.25 5.46 1855777 10048894 0.14 2.63%
2009-11-16 5.29 5.44 5.26 5.32 1774832 9452568 0.06 1.14%
2009-11-13 5.02 5.29 4.99 5.26 2010258 10324158 0.21 4.16%
2009-11-12 5.04 5.19 5.00 5.05 1536802 7838064 0.05 1.00%
2009-11-11 4.86 5.04 4.86 5.00 1913340 9518618 0.14 2.88%
2009-11-10 4.82 4.90 4.79 4.86 998982 4838137 0.07 1.46%
2009-11-09 4.84 4.84 4.76 4.79 652859 3131140 -0.04 -0.83%
2009-11-06 4.88 4.90 4.81 4.83 894496 4329725 -0.03 -0.62%
2009-11-05 4.84 4.93 4.80 4.86 1686556 8223926 0.06 1.25%
2009-11-04 4.73 4.82 4.69 4.80 1062086 5061767 0.09 1.91%
2009-11-03 4.69 4.75 4.66 4.71 682869 3211367 0.06 1.29%
2009-11-02 4.55 4.68 4.51 4.65 593797 2736559 0.04 0.87%
2009-10-30 4.60 4.65 4.58 4.61 466900 2155096 0.03 0.66%
2009-10-29 4.59 4.62 4.56 4.58 467333 2141633 -0.06 -1.29%
2009-10-28 4.63 4.66 4.57 4.64 424331 1961168 0.01 0.22%
2009-10-27 4.75 4.75 4.62 4.63 618579 2895705 -0.14 -2.94%
2009-10-26 4.79 4.82 4.74 4.77 522353 2492466 -0.04 -0.83%
2009-10-23 4.76 4.84 4.76 4.81 898973 4324940 0.05 1.05%
2009-10-22 4.73 4.79 4.70 4.76 448297 2123568 0.01 0.21%
2009-10-21 4.80 4.80 4.73 4.75 532468 2533656 -0.05 -1.04%
2009-10-20 4.76 4.81 4.72 4.80 824521 3939368 0.05 1.05%
2009-10-19 4.71 4.76 4.66 4.75 573422 2705921 0.08 1.71%
2009-10-16 4.70 4.73 4.61 4.67 392369 1826199 -0.02 -0.43%
2009-10-15 4.73 4.77 4.66 4.69 489921 2311417 -0.04 -0.85%
2009-10-14 4.70 4.83 4.67 4.73 861894 4104766 0.06 1.28%
2009-10-13 4.62 4.67 4.61 4.67 390150 1810333 0.04 0.86%
2009-10-12 4.68 4.70 4.60 4.63 432592 2011401 -0.04 -0.86%
2009-10-09 4.58 4.70 4.50 4.67 557907 2580558 0.15 3.32%
2009-09-30 4.56 4.59 4.50 4.52 475151 2152938 0.01 0.22%
2009-09-29 4.69 4.69 4.47 4.51 769940 3517339 -0.12 -2.59%
2009-09-25 4.58 4.65 4.54 4.63 586509 2698547 0.07 1.53%
2009-09-24 4.59 4.62 4.46 4.56 748094 3381695 -0.03 -0.65%
N 2009-09-23 4.69 4.74 4.55 4.59 715976 3319648 -0.11 -2.34%
2009-09-22 4.80 4.82 4.69 4.70 818748 3898943 -0.14 -2.89%
2009-09-21 4.84 4.85 4.68 4.84 1138152 5428426 -0.08 -1.63%
N 2009-09-18 4.89 5.07 4.81 4.92 3823514 18976768 0.12 2.50%
2009-09-17 4.65 4.82 4.65 4.80 1533284 7271941 0.14 3.00%
2009-09-16 4.72 4.72 4.62 4.66 683122 3182767 -0.07 -1.48%
2009-09-15 4.77 4.77 4.67 4.73 876100 4141954 -0.04 -0.84%
N 2009-09-14 4.74 4.80 4.70 4.77 853230 4049042 0.05 1.06%
2009-09-11 4.66 4.75 4.63 4.72 941339 4425264 0.05 1.07%
N 2009-09-10 4.67 4.74 4.64 4.67 633229 2964553 0.01 0.21%
N 2009-09-09 4.67 4.67 4.60 4.66 676418 3134339 -0.01 -0.21%
2009-09-08 4.62 4.67 4.55 4.67 550877 2546380 0.02 0.43%
N 2009-09-07 4.65 4.77 4.61 4.65 698760 3270100 0.01 0.22%
2009-09-04 4.64 4.69 4.57 4.64 659083 3050227 -0.03 -0.64%
N 2009-09-03 4.52 4.71 4.49 4.67 811972 3751276 0.14 3.09%
2009-09-02 4.50 4.55 4.46 4.53 401360 1808593 0.02 0.44%
2009-09-01 4.46 4.57 4.45 4.51 532110 2404833 0.02 0.45%
N 2009-08-31 4.68 4.69 4.47 4.49 958715 4376858 -0.30 -6.26%
N 2009-08-28 4.83 4.90 4.75 4.79 1704366 8199944 0.01 0.21%
N 2009-08-27 4.59 4.80 4.56 4.78 1427788 6692978 0.16 3.46%
2009-08-26 4.52 4.65 4.48 4.62 895962 4108947 0.10 2.21%
2009-08-25 4.66 4.66 4.44 4.52 842121 3795675 -0.15 -3.21%
N 2009-08-24 4.64 4.72 4.60 4.67 860198 4005896 0.05 1.08%
N 2009-08-21 4.55 4.62 4.50 4.62 935475 4272933 0.04 0.87%
N 2009-08-20 4.49 4.58 4.45 4.58 725398 3276881 0.15 3.39%
N 2009-08-19 4.62 4.64 4.40 4.43 847385 3819476 -0.21 -4.53%
2009-08-18 4.52 4.66 4.49 4.64 828250 3802391 0.12 2.65%
2009-08-17 4.78 4.81 4.48 4.52 1096558 5083349 -0.29 -6.03%
2009-08-14 5.08 5.09 4.80 4.81 1032577 5065688 -0.25 -4.94%
2009-08-13 5.06 5.10 4.98 5.06 827997 4169103 0.00 0.00%
2009-08-12 5.39 5.41 5.03 5.06 1307664 6783473 -0.35 -6.47%
N 2009-08-11 5.45 5.47 5.37 5.41 591909 3203930 -0.02 -0.37%
2009-08-10 5.46 5.54 5.35 5.43 1306517 7103709 -0.12 -2.16%
2009-08-06 5.62 5.66 5.52 5.55 1372474 7670053 -0.13 -2.29%
N 2009-08-05 5.55 5.80 5.51 5.68 2359787 13414135 0.13 2.34%
N 2009-08-04 5.60 5.62 5.42 5.55 1463547 8072766 -0.07 -1.25%
N 2009-08-03 5.61 5.64 5.50 5.62 1414202 7899111 0.02 0.36%
N 2009-07-31 5.53 5.62 5.47 5.60 1270485 7050865 0.09 1.63%
N 2009-07-30 5.45 5.57 5.30 5.51 1525713 8310493 0.07 1.29%
N 2009-07-29 5.90 5.91 5.36 5.44 2656108 14986730 -0.45 -7.64%
N 2009-07-28 5.64 5.99 5.55 5.89 2883614 16597853 0.27 4.80%
N 2009-07-27 5.60 5.64 5.52 5.62 1785397 9956767 0.03 0.54%
N 2009-07-24 5.53 5.70 5.46 5.59 3303650 18450602 0.14 2.57%
2009-07-23 5.43 5.48 5.36 5.45 1353078 7334411 0.03 0.55%
N 2009-07-22 5.37 5.48 5.35 5.42 1349036 7299076 0.02 0.37%
2009-07-21 5.51 5.64 5.39 5.40 2508578 13850339 -0.06 -1.10%
N 2009-07-20 5.47 5.50 5.40 5.46 1625991 8879461 0.01 0.18%
2009-07-17 5.51 5.60 5.40 5.45 1952856 10730105 -0.06 -1.09%
2009-07-16 5.60 5.66 5.50 5.51 2069090 11504032 -0.09 -1.61%
2009-07-15 5.48 5.64 5.47 5.60 2768707 15383975 0.16 2.94%
2009-07-14 5.32 5.49 5.29 5.44 1889599 10148571 0.13 2.45%
2009-07-13 5.28 5.36 5.26 5.31 1205045 6399791 0.02 0.38%
2009-07-10 5.26 5.34 5.23 5.29 1346464 7127669 0.03 0.57%
2009-07-09 5.24 5.28 5.18 5.26 1220636 6369221 0.01 0.19%
2009-07-08 5.30 5.32 5.18 5.25 1859764 9756124 -0.13 -2.42%
2009-07-07 5.35 5.46 5.28 5.38 3167529 17019682 0.07 1.32%
2009-07-06 5.25 5.33 5.22 5.31 1387703 7321907 0.03 0.57%
2009-07-03 5.28 5.35 5.22 5.28 1368059 7227126 -0.04 -0.75%
2009-07-02 5.34 5.41 5.28 5.32 1639455 8743260 -0.01 -0.19%
2009-07-01 5.28 5.41 5.22 5.33 1807131 9599015 0.04 0.76%
2009-06-30 5.26 5.33 5.22 5.29 1121382 5920078 0.02 0.38%
2009-06-29 5.25 5.30 5.20 5.27 851426 4479595 0.03 0.57%
2009-06-26 5.29 5.34 5.21 5.24 1024682 5383081 -0.02 -0.38%
N 2009-06-25 5.43 5.45 5.24 5.26 1694181 9001002 -0.17 -3.13%
N 2009-06-24 5.38 5.54 5.28 5.43 1949552 10567883 0.06 1.12%
N 2009-06-23 5.25 5.45 5.22 5.37 2163425 11534504 0.02 0.37%
N 2009-06-22 5.60 5.65 5.31 5.35 4286053 23291280 0.00 0.00%
N 2009-06-19 4.86 5.35 4.82 5.35 4477319 22911646 0.49 10.08%
2009-06-18 4.81 4.87 4.75 4.86 1828387 8811546 0.06 1.25%
N 2009-06-17 4.77 4.84 4.74 4.80 1065629 5096078 0.03 0.63%
N 2009-06-16 4.73 4.83 4.72 4.77 1672315 7990538 0.10 2.14%
N 2009-06-12 4.72 4.76 4.62 4.67 980772 4592709 -0.05 -1.06%
N 2009-06-11 4.81 4.83 4.70 4.72 1302910 6210521 -0.12 -2.48%
N 2009-06-10 4.72 4.92 4.69 4.84 2607013 12620305 0.12 2.54%
2009-06-09 4.66 4.73 4.63 4.72 747498 3492830 0.02 0.43%
2009-06-08 4.72 4.78 4.66 4.70 1003040 4726645 -0.02 -0.42%
N 2009-06-05 4.85 4.86 4.71 4.72 1345751 6432355 -0.11 -2.28%
2009-06-04 4.80 4.89 4.76 4.83 1543229 7443372 0.03 0.62%
N 2009-06-03 4.79 4.83 4.73 4.80 1712243 8171459 -0.03 -0.62%
2009-06-02 4.72 4.95 4.70 4.83 3241941 15699324 0.14 2.98%
2009-06-01 4.75 4.80 4.66 4.69 2017279 9533512 0.09 1.96%
N 2009-05-27 4.64 4.65 4.57 4.60 720259 3321032 -0.03 -0.65%
2009-05-26 4.57 4.69 4.54 4.63 1069084 4936861 0.05 1.09%
2009-05-25 4.54 4.59 4.51 4.58 808813 3677591 -0.03 -0.65%