中通客车（000957）历史行情

以下为中通客车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	9.800	9.550	9.840	9.510	-0.270	-2.749%	7.81万	0.00亿	0.000%
2026-10-13	9.650	9.820	9.890	9.640	0.040	0.409%	9.73万	0.00亿	0.000%
2026-10-12	9.740	9.780	9.850	9.710	0.020	0.205%	7.27万	0.00亿	0.000%
2026-10-09	9.750	9.760	9.790	9.520	0.020	0.205%	9.19万	0.00亿	0.000%
2026-10-08	9.800	9.740	9.960	9.700	-0.120	-1.217%	9.62万	0.00亿	0.000%
2026-10-07	9.880	9.860	10.020	9.660	0.000	0.000%	1,265.88万	1.24亿	2.135%
2026-10-06	9.880	9.860	10.020	9.660	0.000	0.000%	1,265.88万	1.24亿	2.135%
2026-10-05	9.880	9.860	10.020	9.660	0.000	0.000%	1,265.88万	1.24亿	2.135%
2026-10-02	9.880	9.860	10.020	9.660	0.000	0.000%	1,265.88万	1.24亿	2.135%
2026-10-01	9.880	9.860	10.020	9.660	0.000	0.000%	1,265.88万	1.24亿	2.135%
2026-09-30	9.880	9.860	10.020	9.660	0.000	0.000%	12.66万	0.00亿	0.000%
2026-09-29	9.690	9.860	10.050	9.630	0.140	1.440%	13.69万	0.00亿	0.000%
2026-09-28	9.650	9.720	9.790	9.640	0.040	0.413%	6.35万	0.00亿	0.000%
2026-09-27	9.790	9.680	9.890	9.640	-0.170	-1.726%	918.21万	0.89亿	1.549%
2026-09-24	9.790	9.680	9.890	9.640	-0.170	-1.726%	9.18万	0.00亿	0.000%
2026-09-23	10.000	9.850	10.140	9.840	-0.150	-1.500%	11.29万	0.00亿	0.000%
2026-09-22	10.120	10.000	10.130	9.960	-0.070	-0.695%	7.77万	0.00亿	0.000%
2026-09-21	9.870	10.070	10.130	9.790	0.210	2.130%	12.29万	0.00亿	0.000%
2026-09-18	9.900	9.860	10.010	9.820	-0.110	-1.103%	13.66万	0.00亿	0.000%
2026-09-17	9.790	9.970	10.110	9.690	0.170	1.735%	14.64万	0.00亿	0.000%
2026-09-16	9.860	9.800	9.970	9.680	-0.320	-3.162%	17.54万	0.00亿	0.000%
2026-09-15	10.660	10.120	10.750	10.060	-0.410	-3.894%	28.02万	0.00亿	0.000%
2026-09-14	10.150	10.530	10.920	10.140	0.360	3.540%	23.64万	0.00亿	0.000%
2026-09-11	10.380	10.170	10.390	10.080	-0.280	-2.679%	14.53万	0.00亿	0.000%
2026-09-10	10.500	10.450	10.680	10.430	-0.080	-0.760%	13.22万	0.00亿	0.000%
2026-09-09	10.350	10.530	10.680	10.340	0.170	1.641%	18.68万	0.00亿	0.000%
2026-09-08	10.220	10.360	10.520	10.170	0.180	1.768%	17.75万	0.00亿	0.000%
2026-09-07	10.320	10.180	10.390	10.160	-0.210	-2.021%	14.48万	0.00亿	0.000%
2026-09-04	10.450	10.390	10.500	10.200	0.000	0.000%	17.88万	0.00亿	0.000%
2026-09-03	10.210	10.390	10.600	10.210	0.170	1.663%	21.31万	0.00亿	0.000%
2026-09-02	10.300	10.220	10.440	10.120	-0.100	-0.969%	12.39万	0.00亿	0.000%
2026-09-01	10.080	10.320	10.490	10.050	0.190	1.876%	15.40万	0.00亿	0.000%
2026-08-31	10.190	10.130	10.250	9.940	-0.090	-0.881%	13.65万	0.00亿	0.000%
2026-08-28	10.350	10.220	10.400	10.170	-0.060	-0.584%	9.31万	0.00亿	0.000%
2026-08-27	10.300	10.280	10.330	10.100	-0.050	-0.484%	10.57万	0.00亿	0.000%
2026-08-26	10.410	10.330	10.520	10.320	-0.090	-0.864%	8.93万	0.00亿	0.000%
2026-08-25	10.310	10.420	10.450	10.270	0.080	0.774%	6.54万	0.00亿	0.000%
2026-08-24	10.250	10.340	10.350	10.160	0.070	0.682%	6.10万	0.00亿	0.000%
2026-08-21	10.300	10.270	10.350	10.090	-0.080	-0.773%	6.24万	0.00亿	0.000%
2026-08-20	10.290	10.350	10.430	10.210	0.100	0.976%	5.38万	0.00亿	0.000%
2026-08-19	10.510	10.250	10.510	10.160	-0.280	-2.659%	7.78万	0.00亿	0.000%
2026-08-18	10.400	10.530	10.560	10.320	0.080	0.766%	9.02万	0.00亿	0.000%
2026-08-17	10.370	10.450	10.460	10.160	0.090	0.869%	9.87万	0.00亿	0.000%
2026-08-14	10.170	10.360	10.390	10.040	0.150	1.469%	9.55万	0.00亿	0.000%
2026-08-13	10.430	10.210	10.490	10.180	-0.200	-1.921%	9.00万	0.00亿	0.000%
2026-08-12	10.180	10.410	10.410	10.180	0.180	1.760%	7.18万	0.00亿	0.000%
2026-08-11	10.360	10.230	10.470	10.220	-0.130	-1.255%	10.33万	0.00亿	0.000%
2026-08-10	10.160	10.360	10.360	10.110	0.160	1.569%	8.90万	0.00亿	0.000%
2026-08-07	10.150	10.200	10.200	10.020	0.000	0.000%	9.72万	0.00亿	0.000%
2026-08-06	10.270	10.200	10.290	10.010	-0.070	-0.682%	9.23万	0.00亿	0.000%
2026-08-05	10.360	10.270	10.410	10.200	-0.040	-0.388%	8.32万	0.00亿	0.000%
2026-08-04	10.510	10.310	10.550	10.230	-0.170	-1.622%	8.26万	0.00亿	0.000%
2026-08-03	10.380	10.480	10.600	10.310	0.110	1.061%	8.70万	0.00亿	0.000%
2026-07-31	10.390	10.370	10.470	10.270	-0.220	-2.077%	12.18万	0.00亿	0.000%
2026-07-30	10.390	10.590	10.690	10.330	0.190	1.827%	15.40万	0.00亿	0.000%
2026-07-29	10.060	10.400	10.470	10.010	0.370	3.689%	15.57万	0.00亿	0.000%
2026-07-28	9.800	10.030	10.040	9.780	0.160	1.621%	8.70万	0.00亿	0.000%
2026-07-27	9.730	9.870	9.960	9.720	0.110	1.127%	6.99万	0.00亿	0.000%
2026-07-24	9.890	9.760	9.980	9.720	-0.210	-2.106%	6.56万	0.00亿	0.000%
2026-07-23	9.770	9.970	9.980	9.720	0.150	1.527%	7.58万	0.00亿	0.000%
2026-07-22	9.860	9.820	9.900	9.740	-0.130	-1.307%	8.37万	0.00亿	0.000%
2026-07-21	9.900	9.950	10.010	9.800	-0.010	-0.100%	10.09万	0.00亿	0.000%
2026-07-20	9.680	9.960	10.070	9.680	0.240	2.469%	14.22万	0.00亿	0.000%
2026-07-17	9.750	9.720	9.970	9.630	-0.020	-0.205%	9.39万	0.00亿	0.000%
2026-07-16	9.700	9.740	9.880	9.670	-0.060	-0.612%	9.98万	0.00亿	0.000%
2026-07-15	9.500	9.800	9.860	9.340	0.570	6.176%	15.40万	0.00亿	0.000%
2026-07-14	8.950	9.230	9.230	8.930	0.240	2.670%	6.94万	0.00亿	0.000%
2026-07-13	9.200	8.990	9.260	8.980	-0.281	-3.031%	7.54万	0.00亿	0.000%
2026-07-10	9.211	9.271	9.391	8.981	0.060	0.651%	7.07万	0.00亿	0.000%
2026-07-09	9.381	9.211	9.421	9.101	-0.210	-2.229%	9.09万	0.00亿	0.000%
2026-07-08	9.501	9.421	9.611	9.391	-0.120	-1.258%	4.86万	0.00亿	0.000%
2026-07-07	9.751	9.541	9.831	9.521	-0.250	-2.553%	6.08万	0.00亿	0.000%
2026-07-06	9.811	9.791	9.831	9.651	-0.020	-0.204%	6.80万	0.00亿	0.000%
2026-07-03	9.631	9.811	9.941	9.601	0.260	2.722%	10.55万	0.00亿	0.000%
2026-07-02	9.551	9.551	9.721	9.511	0.000	0.000%	7.71万	0.00亿	0.000%
2026-07-01	9.281	9.551	9.631	9.231	0.240	2.578%	9.97万	0.00亿	0.000%
2026-06-30	9.271	9.311	9.541	9.201	-0.040	-0.428%	7.54万	0.00亿	0.000%
2026-06-29	9.161	9.351	9.511	8.831	0.050	0.538%	13.47万	0.00亿	0.000%
2026-06-26	9.651	9.301	9.681	9.301	-0.350	-3.627%	9.64万	0.00亿	0.000%
2026-06-25	9.781	9.651	9.861	9.621	-0.250	-2.525%	7.79万	0.00亿	0.000%
2026-06-24	10.071	9.901	10.081	9.771	-0.170	-1.688%	8.33万	0.00亿	0.000%
2026-06-23	9.851	10.071	10.271	9.841	0.170	1.717%	10.85万	0.00亿	0.000%
2026-06-22	9.911	9.901	9.951	9.631	-0.080	-0.802%	10.48万	0.00亿	0.000%
2026-06-18	10.031	9.981	10.071	9.831	-0.090	-0.894%	9.08万	0.00亿	0.000%
2026-06-17	10.171	10.071	10.231	9.981	-0.170	-1.660%	7.98万	0.00亿	0.000%
2026-06-16	10.501	10.241	10.661	10.211	-0.330	-3.122%	12.82万	0.00亿	0.000%
2026-06-15	10.471	10.571	10.711	10.421	0.100	0.955%	13.88万	0.00亿	0.000%
2026-06-12	10.161	10.471	10.561	10.091	0.290	2.848%	16.23万	0.00亿	0.000%
2026-06-11	9.931	10.181	10.201	9.851	0.160	1.597%	12.54万	0.00亿	0.000%
2026-06-10	9.831	10.021	10.211	9.771	0.220	2.245%	15.33万	0.00亿	0.000%
2026-06-09	9.771	9.801	9.841	9.641	0.020	0.204%	8.25万	0.00亿	0.000%
2026-06-08	9.731	9.781	9.971	9.581	-0.140	-1.411%	11.09万	0.00亿	0.000%
2026-06-05	9.961	9.921	10.031	9.841	-0.030	-0.301%	10.06万	0.00亿	0.000%
2026-06-04	10.251	9.951	10.251	9.911	-0.310	-3.021%	11.67万	0.00亿	0.000%
2026-06-03	10.201	10.261	10.401	10.161	0.010	0.098%	10.45万	0.00亿	0.000%
2026-06-02	10.391	10.251	10.401	10.111	-0.120	-1.157%	11.59万	0.00亿	0.000%
2026-06-01	10.301	10.371	10.461	10.161	0.170	1.667%	13.35万	0.00亿	0.000%
2026-05-29	10.361	10.201	10.441	10.171	-0.060	-0.585%	12.57万	0.00亿	0.000%
2026-05-28	10.381	10.261	10.441	10.081	-0.120	-1.156%	15.40万	0.00亿	0.000%
2026-05-27	10.801	10.381	10.821	10.361	-0.450	-4.155%	17.45万	0.00亿	0.000%
2026-05-26	10.851	10.831	10.881	10.611	-0.020	-0.184%	18.52万	0.00亿	0.000%
2026-05-25	11.091	10.851	11.161	10.801	-0.250	-2.252%	14.23万	0.00亿	0.000%
2026-05-22	11.101	11.101	11.131	10.941	0.070	0.635%	14.38万	0.00亿	0.000%
2026-05-21	11.291	11.031	11.521	11.011	-0.250	-2.216%	16.99万	0.00亿	0.000%
2026-05-20	11.281	11.281	11.331	11.051	-0.050	-0.441%	13.56万	0.00亿	0.000%
2026-05-19	11.251	11.331	11.481	11.201	0.090	0.801%	15.45万	0.00亿	0.000%
2026-05-18	11.601	11.241	11.601	11.091	-0.360	-3.103%	24.85万	0.00亿	0.000%
2026-05-15	11.751	11.601	11.841	11.491	-0.120	-1.024%	17.07万	0.00亿	0.000%
2026-05-14	11.871	11.721	11.981	11.631	-0.120	-1.013%	15.65万	0.00亿	0.000%
2026-05-13	11.741	11.841	11.981	11.531	0.110	0.938%	18.71万	0.00亿	0.000%
2026-05-12	11.831	11.731	12.131	11.661	-0.010	-0.085%	23.75万	0.00亿	0.000%
2026-05-11	11.961	11.741	11.971	11.671	-0.170	-1.427%	17.77万	0.00亿	0.000%
2026-05-08	12.131	11.911	12.131	11.811	-0.250	-2.056%	16.86万	0.00亿	0.000%
2026-05-07	11.961	12.161	12.261	11.911	0.180	1.502%	19.78万	0.00亿	0.000%
2026-05-06	11.961	11.981	12.061	11.881	0.100	0.842%	17.55万	0.00亿	0.000%
2026-04-30	11.961	11.881	12.171	11.831	-0.120	-1.000%	17.45万	0.00亿	0.000%
2026-04-29	12.031	12.001	12.111	11.951	-0.110	-0.908%	16.60万	0.00亿	0.000%
2026-04-28	12.371	12.111	12.401	12.001	-0.300	-2.417%	20.40万	0.00亿	0.000%
2026-04-27	12.081	12.411	12.701	12.081	0.270	2.224%	31.82万	0.00亿	0.000%
2026-04-24	12.351	12.141	12.401	12.031	-0.330	-2.646%	22.56万	0.00亿	0.000%
2026-04-23	12.251	12.471	12.731	12.151	0.220	1.796%	33.03万	0.00亿	0.000%
2026-04-22	12.001	12.251	12.301	11.911	0.160	1.323%	16.27万	0.00亿	0.000%
2026-04-21	12.101	12.091	12.131	11.841	0.070	0.582%	16.37万	0.00亿	0.000%
2026-04-20	12.151	12.021	12.201	11.821	0.010	0.083%	18.90万	0.00亿	0.000%
2026-04-17	12.131	12.011	12.291	11.951	0.000	0.000%	21.71万	0.00亿	0.000%
2026-04-16	11.910	12.260	12.300	11.910	0.410	3.460%	29.15万	3.57亿	4.920%
2026-04-15	11.951	11.851	12.041	11.731	0.000	0.000%	24.37万	0.00亿	0.000%
2026-04-14	11.951	11.921	12.311	11.671	0.090	0.761%	45.00万	0.00亿	0.000%
2026-04-13	11.301	11.831	12.241	11.251	0.000	0.000%	52.32万	0.00亿	0.000%
2026-04-10	11.271	11.351	11.421	11.251	0.000	0.000%	17.35万	0.00亿	0.000%
2026-04-09	11.251	11.271	11.421	11.161	0.000	0.000%	17.79万	0.00亿	0.000%
2026-04-08	11.211	11.211	11.281	11.081	0.000	0.000%	20.42万	0.00亿	0.000%
2026-04-07	10.791	11.131	11.141	10.791	0.000	0.000%	11.77万	0.00亿	0.000%
2026-04-03	11.251	10.881	11.251	10.831	0.000	0.000%	17.17万	0.00亿	0.000%
2026-04-02	11.241	11.211	11.271	11.091	0.000	0.000%	15.45万	0.00亿	0.000%
2026-04-01	11.511	11.231	11.601	11.161	0.000	0.000%	32.05万	0.00亿	0.000%