中国重汽（000951）历史行情

以下为中国重汽近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	20.300	20.090	20.550	20.050	-0.260	-1.278%	6.25万	0.00亿	0.000%
2026-10-13	20.290	20.350	20.640	20.140	-0.150	-0.732%	9.67万	0.00亿	0.000%
2026-10-12	20.350	20.500	20.670	20.270	0.140	0.688%	9.27万	0.00亿	0.000%
2026-10-09	20.160	20.360	20.550	19.960	0.210	1.042%	9.44万	0.00亿	0.000%
2026-10-08	20.250	20.150	20.380	19.990	-0.080	-0.395%	6.86万	0.00亿	0.000%
2026-10-07	19.920	20.230	20.290	19.890	0.310	1.556%	865.29万	1.74亿	0.740%
2026-10-06	19.920	20.230	20.290	19.890	0.310	1.556%	865.29万	1.74亿	0.740%
2026-10-05	19.920	20.230	20.290	19.890	0.310	1.556%	865.29万	1.74亿	0.740%
2026-10-02	19.920	20.230	20.290	19.890	0.310	1.556%	865.29万	1.74亿	0.740%
2026-10-01	19.920	20.230	20.290	19.890	0.310	1.556%	865.29万	1.74亿	0.740%
2026-09-30	19.920	20.230	20.290	19.890	0.310	1.556%	8.65万	0.00亿	0.000%
2026-09-29	19.860	19.920	19.990	19.530	0.000	0.000%	7.21万	0.00亿	0.000%
2026-09-28	20.000	19.920	20.040	19.580	0.020	0.101%	7.69万	0.00亿	0.000%
2026-09-27	20.150	19.900	20.160	19.730	-0.360	-1.777%	965.10万	1.92亿	0.826%
2026-09-24	20.150	19.900	20.160	19.730	-0.360	-1.777%	9.65万	0.00亿	0.000%
2026-09-23	20.250	20.260	20.460	20.120	0.020	0.099%	7.73万	0.00亿	0.000%
2026-09-22	20.330	20.240	20.350	20.180	0.030	0.148%	7.62万	0.00亿	0.000%
2026-09-21	20.480	20.210	20.480	20.150	-0.110	-0.541%	10.03万	0.00亿	0.000%
2026-09-18	20.300	20.320	20.380	20.200	0.070	0.346%	7.27万	0.00亿	0.000%
2026-09-17	20.400	20.250	20.650	20.200	-0.270	-1.316%	7.25万	0.00亿	0.000%
2026-09-16	21.110	20.520	21.250	20.300	-0.730	-3.435%	11.31万	0.00亿	0.000%
2026-09-15	21.490	21.250	21.750	21.180	-0.240	-1.117%	6.93万	0.00亿	0.000%
2026-09-14	21.460	21.490	21.640	21.300	-0.010	-0.047%	8.89万	0.00亿	0.000%
2026-09-11	21.680	21.500	21.700	21.430	-0.280	-1.286%	8.86万	0.00亿	0.000%
2026-09-10	22.430	21.780	22.600	21.600	-0.690	-3.071%	14.59万	0.00亿	0.000%
2026-09-09	22.000	22.470	22.610	22.000	0.380	1.720%	9.19万	0.00亿	0.000%
2026-09-08	22.020	22.090	22.400	21.940	0.090	0.409%	9.81万	0.00亿	0.000%
2026-09-07	21.970	22.000	22.150	21.870	0.040	0.182%	9.02万	0.00亿	0.000%
2026-09-04	21.410	21.960	22.150	21.410	0.570	2.665%	12.77万	0.00亿	0.000%
2026-09-03	21.110	21.390	21.510	21.090	0.270	1.278%	7.32万	0.00亿	0.000%
2026-09-02	21.360	21.120	21.450	21.010	-0.350	-1.630%	9.01万	0.00亿	0.000%
2026-09-01	21.430	21.470	21.750	21.290	0.050	0.233%	12.47万	0.00亿	0.000%
2026-08-31	21.790	21.420	21.980	21.130	-0.460	-2.102%	17.77万	0.00亿	0.000%
2026-08-28	22.380	21.880	22.930	21.470	-0.510	-2.278%	41.14万	0.00亿	0.000%
2026-08-27	21.800	22.390	22.390	21.650	2.040	10.025%	31.03万	0.00亿	0.000%
2026-08-26	20.080	20.350	20.650	19.940	0.280	1.395%	8.80万	0.00亿	0.000%
2026-08-25	19.780	20.070	20.130	19.640	0.350	1.775%	6.95万	0.00亿	0.000%
2026-08-24	21.170	19.720	21.200	19.630	-1.450	-6.849%	16.34万	0.00亿	0.000%
2026-08-21	21.720	21.170	21.850	20.960	-0.760	-3.466%	8.49万	0.00亿	0.000%
2026-08-20	21.310	21.930	22.330	21.240	0.630	2.958%	12.19万	0.00亿	0.000%
2026-08-19	21.100	21.300	21.620	21.070	0.030	0.141%	8.38万	0.00亿	0.000%
2026-08-18	21.320	21.270	21.340	21.060	-0.060	-0.281%	4.93万	0.00亿	0.000%
2026-08-17	20.880	21.330	21.400	20.780	0.480	2.302%	9.07万	0.00亿	0.000%
2026-08-14	20.810	20.850	21.020	20.660	0.040	0.192%	6.69万	0.00亿	0.000%
2026-08-13	21.050	20.810	21.220	20.810	-0.310	-1.468%	6.34万	0.00亿	0.000%
2026-08-12	21.380	21.120	21.420	20.930	-0.260	-1.216%	6.56万	0.00亿	0.000%
2026-08-11	21.710	21.380	22.120	21.360	-0.410	-1.882%	9.40万	0.00亿	0.000%
2026-08-10	21.560	21.790	21.970	21.500	0.220	1.020%	11.12万	0.00亿	0.000%
2026-08-07	21.890	21.570	22.030	21.320	-0.470	-2.132%	12.61万	0.00亿	0.000%
2026-08-06	21.810	22.040	22.130	21.600	0.020	0.091%	9.11万	0.00亿	0.000%
2026-08-05	21.700	22.020	22.080	21.300	0.250	1.148%	11.58万	0.00亿	0.000%
2026-08-04	22.590	21.770	22.620	21.730	-0.780	-3.459%	14.09万	0.00亿	0.000%
2026-08-03	22.980	22.550	23.160	22.350	-0.660	-2.844%	12.45万	0.00亿	0.000%
2026-07-31	23.010	23.210	23.440	22.950	-0.500	-2.109%	12.36万	0.00亿	0.000%
2026-07-30	23.090	23.710	23.880	22.920	0.480	2.066%	13.58万	0.00亿	0.000%
2026-07-29	22.070	23.230	23.650	21.960	1.190	5.399%	17.38万	0.00亿	0.000%
2026-07-28	21.960	22.040	22.240	21.800	-0.260	-1.166%	7.57万	0.00亿	0.000%
2026-07-27	22.150	22.300	22.570	21.990	0.200	0.905%	8.93万	0.00亿	0.000%
2026-07-24	22.700	22.100	22.920	22.050	-0.600	-2.643%	7.87万	0.00亿	0.000%
2026-07-23	21.860	22.700	22.800	21.750	0.740	3.370%	9.78万	0.00亿	0.000%
2026-07-22	22.100	21.960	22.400	21.230	-0.040	-0.182%	10.66万	0.00亿	0.000%
2026-07-21	20.550	22.000	22.050	20.450	1.250	6.024%	15.36万	0.00亿	0.000%
2026-07-20	20.690	20.750	21.200	20.190	0.310	1.517%	10.09万	0.00亿	0.000%
2026-07-17	20.950	20.440	21.390	20.130	-0.540	-2.574%	8.37万	0.00亿	0.000%
2026-07-16	21.380	20.980	21.730	20.600	-0.500	-2.328%	11.32万	0.00亿	0.000%
2026-07-15	21.290	21.480	21.590	20.960	-0.090	-0.417%	9.12万	0.00亿	0.000%
2026-07-14	20.440	21.570	21.680	20.320	1.070	5.220%	11.72万	0.00亿	0.000%
2026-07-13	21.100	20.500	21.280	20.050	-0.810	-3.801%	11.34万	0.00亿	0.000%
2026-07-10	21.370	21.310	21.730	21.010	-0.070	-0.327%	7.12万	0.00亿	0.000%
2026-07-09	21.690	21.380	21.820	21.150	-0.380	-1.746%	7.98万	0.00亿	0.000%
2026-07-08	22.170	21.760	22.480	21.680	-0.550	-2.465%	7.91万	0.00亿	0.000%
2026-07-07	22.690	22.310	22.910	22.100	-0.380	-1.675%	11.12万	0.00亿	0.000%
2026-07-06	22.240	22.690	23.050	22.240	0.340	1.521%	16.52万	0.00亿	0.000%
2026-07-03	22.000	22.350	22.680	21.740	0.510	2.335%	28.33万	0.00亿	0.000%
2026-07-02	19.860	21.840	21.840	19.800	1.990	10.025%	20.55万	0.00亿	0.000%
2026-07-01	19.630	19.850	20.140	19.370	0.340	1.743%	9.90万	0.00亿	0.000%
2026-06-30	19.800	19.510	20.180	19.300	-0.580	-2.887%	10.67万	0.00亿	0.000%
2026-06-29	19.030	20.090	20.300	18.410	1.190	6.296%	18.35万	0.00亿	0.000%
2026-06-26	19.300	18.900	19.410	18.900	-0.268	-1.398%	10.58万	0.00亿	0.000%
2026-06-25	19.618	19.168	19.938	19.008	-0.580	-2.937%	22.23万	0.00亿	0.000%
2026-06-24	20.928	19.748	21.028	19.378	-1.290	-6.132%	21.18万	0.00亿	0.000%
2026-06-23	21.748	21.038	22.388	20.938	-0.640	-2.952%	12.12万	0.00亿	0.000%
2026-06-22	21.448	21.678	21.728	20.988	0.120	0.557%	10.14万	0.00亿	0.000%
2026-06-18	21.488	21.558	21.988	21.198	0.070	0.326%	8.20万	0.00亿	0.000%
2026-06-17	21.408	21.488	22.228	20.618	-0.130	-0.601%	11.02万	0.00亿	0.000%
2026-06-16	22.028	21.618	22.478	21.588	-0.470	-2.128%	12.40万	0.00亿	0.000%
2026-06-15	21.958	22.088	22.828	21.728	0.790	3.709%	14.70万	0.00亿	0.000%
2026-06-12	21.678	21.298	21.818	21.078	-0.140	-0.653%	12.00万	0.00亿	0.000%
2026-06-11	21.738	21.438	21.748	21.028	-0.380	-1.742%	9.13万	0.00亿	0.000%
2026-06-10	22.748	21.818	22.808	21.288	-1.030	-4.508%	14.12万	0.00亿	0.000%
2026-06-09	22.638	22.848	22.968	22.288	0.100	0.440%	12.79万	0.00亿	0.000%
2026-06-08	21.418	22.748	22.938	21.388	1.100	5.081%	18.94万	0.00亿	0.000%
2026-06-05	21.988	21.648	22.388	21.518	-0.320	-1.457%	8.67万	0.00亿	0.000%
2026-06-04	22.198	21.968	22.708	21.778	-0.290	-1.303%	15.95万	0.00亿	0.000%
2026-06-03	22.188	22.258	22.878	21.588	0.040	0.180%	15.04万	0.00亿	0.000%
2026-06-02	21.248	22.218	22.568	21.188	1.060	5.010%	18.50万	0.00亿	0.000%
2026-06-01	21.078	21.158	21.388	20.468	0.180	0.858%	16.46万	0.00亿	0.000%
2026-05-29	20.158	20.978	21.168	20.158	0.830	4.120%	17.25万	0.00亿	0.000%
2026-05-28	20.518	20.148	20.648	19.888	-0.370	-1.803%	8.87万	0.00亿	0.000%
2026-05-27	20.928	20.518	21.038	20.238	-0.420	-2.006%	11.33万	0.00亿	0.000%
2026-05-26	20.638	20.938	21.048	20.408	0.220	1.062%	8.20万	0.00亿	0.000%
2026-05-25	20.538	20.718	20.938	20.418	0.340	1.668%	10.02万	0.00亿	0.000%
2026-05-22	20.528	20.378	20.588	20.228	0.090	0.444%	7.53万	0.00亿	0.000%
2026-05-21	20.748	20.288	21.078	20.268	-0.350	-1.696%	9.49万	0.00亿	0.000%
2026-05-20	20.768	20.638	20.958	20.418	-0.300	-1.433%	10.79万	0.00亿	0.000%
2026-05-19	20.808	20.938	20.998	20.608	0.130	0.625%	9.24万	0.00亿	0.000%
2026-05-18	21.538	20.808	21.618	20.568	-0.920	-4.234%	20.65万	0.00亿	0.000%
2026-05-15	22.158	21.728	22.288	21.548	-0.340	-1.541%	10.78万	0.00亿	0.000%
2026-05-14	22.748	22.068	22.968	22.068	-0.570	-2.518%	17.22万	0.00亿	0.000%
2026-05-13	22.598	22.638	23.138	22.328	0.040	0.177%	14.52万	0.00亿	0.000%
2026-05-12	22.288	22.598	22.798	22.068	0.310	1.391%	15.41万	0.00亿	0.000%
2026-05-11	21.858	22.288	22.638	21.818	0.460	2.107%	17.59万	0.00亿	0.000%
2026-05-08	22.168	21.828	22.298	21.778	-0.570	-2.545%	13.01万	0.00亿	0.000%
2026-05-07	22.188	22.398	22.648	21.868	0.210	0.946%	19.48万	0.00亿	0.000%
2026-05-06	21.558	22.188	22.338	21.538	0.850	3.984%	26.90万	0.00亿	0.000%
2026-04-30	22.838	21.338	23.138	21.188	-0.850	-3.831%	31.63万	0.00亿	0.000%
2026-04-29	22.288	22.188	22.568	21.858	-0.140	-0.627%	15.89万	0.00亿	0.000%
2026-04-28	21.958	22.328	22.518	21.568	0.210	0.949%	20.00万	0.00亿	0.000%
2026-04-27	22.908	22.118	23.238	21.978	-0.790	-3.449%	25.74万	0.00亿	0.000%
2026-04-24	23.518	22.908	23.768	22.738	-0.720	-3.047%	16.10万	0.00亿	0.000%
2026-04-23	24.178	23.628	24.418	23.438	-0.460	-1.910%	15.61万	0.00亿	0.000%
2026-04-22	23.598	24.088	24.448	23.228	0.320	1.346%	16.72万	0.00亿	0.000%
2026-04-21	23.098	23.768	24.168	23.048	0.690	2.990%	21.23万	0.00亿	0.000%
2026-04-20	23.218	23.078	23.648	22.838	-0.230	-0.987%	12.72万	0.00亿	0.000%
2026-04-17	23.528	23.308	23.588	22.618	0.000	0.000%	22.40万	0.00亿	0.000%
2026-04-16	23.030	24.020	24.150	22.520	1.070	4.660%	32.73万	7.75亿	2.790%
2026-04-15	23.368	22.948	23.588	22.928	0.000	0.000%	24.43万	0.00亿	0.000%
2026-04-14	25.528	23.618	25.648	23.278	-2.300	-8.874%	49.76万	0.00亿	0.000%
2026-04-13	24.518	25.918	26.338	24.298	0.000	0.000%	27.11万	0.00亿	0.000%
2026-04-10	24.198	24.778	24.908	23.988	0.000	0.000%	21.49万	0.00亿	0.000%
2026-04-09	23.588	24.158	24.758	23.488	0.000	0.000%	15.86万	0.00亿	0.000%
2026-04-08	24.038	23.988	24.388	23.588	0.000	0.000%	22.54万	0.00亿	0.000%
2026-04-07	24.008	23.718	24.438	23.348	0.000	0.000%	20.84万	0.00亿	0.000%
2026-04-03	22.978	23.928	24.448	22.898	0.000	0.000%	28.44万	0.00亿	0.000%
2026-04-02	23.268	22.988	23.298	22.518	0.000	0.000%	18.41万	0.00亿	0.000%
2026-04-01	22.138	23.378	23.478	21.948	0.000	0.000%	32.51万	0.00亿	0.000%