中汽股份（301215）历史行情
以下为中汽股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.280 | 5.280 | 5.320 | 5.260 | 0.000 | 0.000% | 662.85万 | 0.35亿 | 0.501% |
| 2026-10-01 | 5.280 | 5.280 | 5.320 | 5.260 | 0.000 | 0.000% | 662.85万 | 0.35亿 | 0.501% |
| 2026-09-30 | 5.280 | 5.280 | 5.320 | 5.260 | 0.000 | 0.000% | 6.63万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.200 | 5.280 | 5.310 | 5.200 | 0.060 | 1.149% | 6.31万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.340 | 5.220 | 5.390 | 5.190 | -0.070 | -1.323% | 9.86万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.300 | 5.290 | 5.380 | 5.280 | -0.020 | -0.377% | 635.12万 | 0.34亿 | 0.480% |
| 2026-09-24 | 5.300 | 5.290 | 5.380 | 5.280 | -0.020 | -0.377% | 6.35万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.330 | 5.310 | 5.360 | 5.310 | -0.040 | -0.748% | 5.76万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.330 | 5.350 | 5.360 | 5.290 | 0.020 | 0.375% | 6.62万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.280 | 5.330 | 5.340 | 5.270 | 0.060 | 1.139% | 7.52万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.300 | 5.270 | 5.330 | 5.250 | -0.020 | -0.378% | 6.24万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.200 | 5.290 | 5.300 | 5.160 | 0.080 | 1.536% | 6.35万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.190 | 5.210 | 5.250 | 5.150 | 0.020 | 0.385% | 4.91万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.300 | 5.190 | 5.300 | 5.180 | -0.110 | -2.075% | 7.10万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.240 | 5.300 | 5.310 | 5.210 | 0.050 | 0.952% | 7.06万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.340 | 5.250 | 5.340 | 5.190 | -0.090 | -1.685% | 8.93万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.350 | 5.340 | 5.370 | 5.320 | -0.030 | -0.559% | 6.83万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.440 | 5.370 | 5.450 | 5.350 | -0.080 | -1.468% | 9.57万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.360 | 5.450 | 5.460 | 5.350 | 0.120 | 2.251% | 9.91万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.400 | 5.330 | 5.400 | 5.320 | -0.030 | -0.560% | 7.64万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.400 | 5.360 | 5.450 | 5.330 | 0.010 | 0.187% | 7.95万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.400 | 5.350 | 5.460 | 5.340 | -0.070 | -1.292% | 6.74万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.410 | 5.420 | 5.440 | 5.360 | -0.040 | -0.733% | 6.16万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.410 | 5.460 | 5.490 | 5.400 | 0.050 | 0.924% | 9.87万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.380 | 5.410 | 5.430 | 5.350 | 0.000 | 0.000% | 6.50万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.400 | 5.410 | 5.440 | 5.380 | 0.010 | 0.185% | 7.10万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.480 | 5.400 | 5.480 | 5.380 | -0.080 | -1.460% | 11.36万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.400 | 5.480 | 5.540 | 5.400 | 0.120 | 2.239% | 17.65万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.310 | 5.360 | 5.400 | 5.300 | 0.010 | 0.187% | 14.37万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.310 | 5.350 | 5.430 | 5.290 | 0.130 | 2.490% | 24.94万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.110 | 5.220 | 5.250 | 5.030 | 0.100 | 1.953% | 11.43万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.110 | 5.120 | 5.170 | 5.090 | 0.040 | 0.787% | 7.88万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.190 | 5.080 | 5.210 | 5.060 | -0.110 | -2.119% | 8.78万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.220 | 5.190 | 5.230 | 5.150 | -0.040 | -0.765% | 6.21万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.150 | 5.230 | 5.230 | 5.120 | 0.080 | 1.553% | 7.35万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.220 | 5.150 | 5.220 | 5.140 | -0.050 | -0.962% | 6.50万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.280 | 5.200 | 5.310 | 5.180 | -0.100 | -1.887% | 8.55万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.320 | 5.300 | 5.330 | 5.270 | -0.020 | -0.376% | 6.30万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.330 | 5.320 | 5.340 | 5.260 | 0.000 | 0.000% | 7.90万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.250 | 5.320 | 5.330 | 5.210 | 0.080 | 1.527% | 9.98万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.290 | 5.240 | 5.310 | 5.140 | -0.040 | -0.758% | 12.43万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.270 | 5.280 | 5.380 | 5.210 | -0.080 | -1.493% | 18.29万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.540 | 5.360 | 5.650 | 5.320 | 0.030 | 0.563% | 26.70万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.430 | 5.330 | 5.450 | 5.310 | -0.100 | -1.842% | 11.42万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.370 | 5.430 | 5.440 | 5.330 | 0.070 | 1.306% | 10.45万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.320 | 5.360 | 5.420 | 5.290 | 0.080 | 1.515% | 13.16万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.230 | 5.280 | 5.330 | 5.220 | 0.040 | 0.763% | 11.40万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.080 | 5.240 | 5.250 | 5.080 | 0.160 | 3.150% | 12.55万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.050 | 5.080 | 5.120 | 5.030 | 0.010 | 0.197% | 8.37万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.020 | 5.070 | 5.080 | 4.980 | 0.070 | 1.400% | 9.53万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.070 | 5.000 | 5.110 | 4.990 | -0.120 | -2.344% | 8.27万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.010 | 5.120 | 5.140 | 5.000 | 0.100 | 1.992% | 10.90万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.050 | 5.020 | 5.070 | 4.970 | -0.030 | -0.594% | 10.08万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.030 | 5.050 | 5.100 | 4.980 | -0.010 | -0.198% | 12.84万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.040 | 5.060 | 5.140 | 4.950 | 0.030 | 0.596% | 13.03万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.190 | 5.030 | 5.260 | 4.980 | -0.150 | -2.896% | 12.60万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.170 | 5.180 | 5.240 | 5.120 | -0.010 | -0.193% | 8.63万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.090 | 5.190 | 5.220 | 5.070 | 0.090 | 1.765% | 8.52万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.980 | 5.100 | 5.120 | 4.960 | 0.070 | 1.392% | 10.29万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.140 | 5.030 | 5.160 | 4.990 | -0.130 | -2.519% | 10.46万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.060 | 5.160 | 5.250 | 5.000 | 0.070 | 1.375% | 9.85万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.120 | 5.090 | 5.160 | 5.030 | -0.070 | -1.357% | 9.36万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.150 | 5.160 | 5.230 | 5.110 | -0.030 | -0.578% | 7.72万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.350 | 5.190 | 5.370 | 5.150 | -0.160 | -2.991% | 9.85万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.380 | 5.350 | 5.430 | 5.320 | -0.030 | -0.558% | 9.38万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.400 | 5.380 | 5.490 | 5.350 | 0.020 | 0.373% | 12.38万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.360 | 5.360 | 5.450 | 5.330 | -0.040 | -0.741% | 14.39万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.170 | 5.400 | 5.480 | 5.160 | 0.210 | 4.046% | 16.97万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.090 | 5.190 | 5.200 | 5.070 | 0.090 | 1.765% | 10.58万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.230 | 5.100 | 5.280 | 5.040 | -0.160 | -3.042% | 13.23万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.210 | 5.260 | 5.320 | 5.150 | 0.030 | 0.574% | 8.84万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.410 | 5.230 | 5.410 | 5.180 | -0.150 | -2.788% | 11.03万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.380 | 5.380 | 5.530 | 5.350 | 0.050 | 0.938% | 13.36万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.210 | 5.330 | 5.550 | 5.210 | 0.060 | 1.139% | 14.37万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.310 | 5.270 | 5.360 | 5.120 | -0.080 | -1.495% | 11.63万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.310 | 5.350 | 5.510 | 5.310 | -0.010 | -0.187% | 11.62万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.250 | 5.360 | 5.380 | 5.200 | 0.110 | 2.095% | 12.51万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.220 | 5.250 | 5.280 | 5.170 | -0.010 | -0.190% | 10.46万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.240 | 5.260 | 5.320 | 5.150 | 0.060 | 1.154% | 15.74万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.050 | 5.200 | 5.250 | 4.980 | 0.170 | 3.380% | 26.94万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.210 | 5.030 | 5.250 | 4.980 | -0.550 | -9.857% | 32.15万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.650 | 5.580 | 5.750 | 5.540 | -0.110 | -1.933% | 26.95万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.790 | 5.690 | 5.950 | 5.520 | 0.280 | 5.176% | 27.14万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.570 | 5.410 | 5.600 | 5.320 | -0.200 | -3.565% | 12.90万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.600 | 5.610 | 5.690 | 5.540 | 0.010 | 0.179% | 9.16万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.780 | 5.600 | 5.830 | 5.570 | -0.190 | -3.282% | 15.84万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.840 | 5.790 | 5.870 | 5.760 | -0.060 | -1.026% | 8.34万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.900 | 5.850 | 5.900 | 5.820 | -0.030 | -0.510% | 8.68万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.770 | 5.880 | 5.960 | 5.750 | 0.101 | 1.748% | 13.28万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.939 | 5.779 | 6.029 | 5.749 | -0.160 | -2.694% | 11.24万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.859 | 5.939 | 6.019 | 5.829 | 0.050 | 0.849% | 9.43万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.009 | 5.889 | 6.059 | 5.859 | -0.120 | -1.997% | 9.21万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.119 | 6.009 | 6.179 | 5.949 | -0.120 | -1.958% | 9.92万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.129 | 6.129 | 6.169 | 6.039 | 0.020 | 0.327% | 9.42万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.079 | 6.109 | 6.139 | 6.009 | 0.090 | 1.495% | 11.44万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.059 | 6.019 | 6.319 | 6.019 | -0.040 | -0.660% | 15.71万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.139 | 6.059 | 6.169 | 5.999 | -0.060 | -0.981% | 9.02万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.079 | 6.119 | 6.169 | 6.039 | 0.040 | 0.658% | 8.02万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.199 | 6.079 | 6.209 | 5.989 | -0.100 | -1.618% | 12.81万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.169 | 6.179 | 6.309 | 6.149 | 0.000 | 0.000% | 10.64万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.319 | 6.179 | 6.329 | 6.179 | -0.150 | -2.370% | 10.20万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.279 | 6.329 | 6.339 | 6.239 | 0.090 | 1.443% | 10.82万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.369 | 6.239 | 6.389 | 6.239 | -0.140 | -2.195% | 13.48万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.409 | 6.379 | 6.429 | 6.309 | -0.020 | -0.313% | 13.03万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.429 | 6.399 | 6.449 | 6.369 | -0.020 | -0.312% | 11.66万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.339 | 6.419 | 6.539 | 6.319 | 0.120 | 1.905% | 16.54万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.209 | 6.299 | 6.349 | 6.189 | 0.110 | 1.777% | 17.67万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.149 | 6.189 | 6.219 | 6.129 | 0.010 | 0.162% | 12.34万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.159 | 6.179 | 6.229 | 6.119 | 0.030 | 0.488% | 15.54万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.219 | 6.149 | 6.249 | 6.089 | -0.080 | -1.284% | 16.23万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.189 | 6.229 | 6.309 | 6.149 | 0.060 | 0.973% | 9.99万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.239 | 6.169 | 6.239 | 6.099 | -0.030 | -0.484% | 9.92万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.269 | 6.199 | 6.319 | 6.169 | -0.060 | -0.959% | 12.71万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.239 | 6.259 | 6.269 | 6.199 | 0.000 | 0.000% | 9.04万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.219 | 6.259 | 6.269 | 6.199 | 0.040 | 0.643% | 9.85万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.169 | 6.219 | 6.259 | 6.119 | 0.060 | 0.974% | 10.24万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.109 | 6.159 | 6.169 | 6.059 | 0.020 | 0.326% | 8.58万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.099 | 6.139 | 6.149 | 6.049 | 0.090 | 1.488% | 8.69万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.049 | 6.049 | 6.119 | 6.029 | 0.020 | 0.332% | 9.35万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.039 | 6.029 | 6.079 | 5.969 | 0.010 | 0.166% | 6.99万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.009 | 6.019 | 6.059 | 5.979 | -0.020 | -0.331% | 7.78万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.029 | 6.039 | 6.119 | 5.989 | 0.070 | 1.173% | 8.84万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.059 | 5.969 | 6.119 | 5.959 | -0.120 | -1.971% | 11.16万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.989 | 6.089 | 6.099 | 5.969 | 0.230 | 3.926% | 11.12万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.809 | 5.859 | 5.889 | 5.789 | 0.000 | 0.000% | 8.65万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.029 | 5.799 | 6.029 | 5.779 | 0.000 | 0.000% | 9.12万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.059 | 5.989 | 6.139 | 5.929 | 0.000 | 0.000% | 9.65万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.079 | 6.069 | 6.149 | 6.019 | 0.000 | 0.000% | 13.39万 | 0.00亿 | 0.000% |