中国汽研（601965）历史行情

以下为中国汽研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
2026-10-16	13.690	13.860	14.110	13.670	0.220	1.613%	6.02万	0.00亿	0.000%
2026-10-15	13.550	13.640	13.760	13.490	-0.110	-0.800%	7.42万	0.00亿	0.000%
2026-10-14	13.670	13.750	13.930	13.550	-0.100	-0.722%	8.95万	0.00亿	0.000%
2026-10-13	13.850	13.850	14.310	13.810	-0.370	-2.602%	18.80万	0.00亿	0.000%
2026-10-12	14.810	14.220	15.280	13.900	-0.130	-0.906%	26.19万	0.00亿	0.000%
2026-10-09	14.020	14.350	14.510	13.920	0.300	2.135%	19.67万	0.00亿	0.000%
2026-10-08	13.630	14.050	14.230	13.400	0.480	3.537%	17.69万	0.00亿	0.000%
2026-10-07	13.310	13.570	13.680	13.300	0.540	4.144%	1,167.92万	1.58亿	1.165%
2026-10-06	13.310	13.570	13.680	13.300	0.540	4.144%	1,167.92万	1.58亿	1.165%
2026-10-05	13.310	13.570	13.680	13.300	0.540	4.144%	1,167.92万	1.58亿	1.165%
2026-10-02	13.310	13.570	13.680	13.300	0.540	4.144%	1,167.92万	1.58亿	1.165%
2026-10-01	13.310	13.570	13.680	13.300	0.540	4.144%	1,167.92万	1.58亿	1.165%
2026-09-30	13.310	13.570	13.680	13.300	0.540	4.144%	11.68万	0.00亿	0.000%
2026-09-29	12.900	13.030	13.110	12.870	0.050	0.385%	4.55万	0.00亿	0.000%
2026-09-28	13.070	12.980	13.110	12.820	-0.060	-0.460%	4.84万	0.00亿	0.000%
2026-09-27	13.250	13.040	13.320	13.020	-0.220	-1.659%	359.07万	0.47亿	0.360%
2026-09-24	13.250	13.040	13.320	13.020	-0.220	-1.659%	3.59万	0.00亿	0.000%
2026-09-23	12.960	13.260	13.380	12.770	0.270	2.079%	7.57万	0.00亿	0.000%
2026-09-22	13.150	12.990	13.180	12.970	-0.020	-0.154%	5.63万	0.00亿	0.000%
2026-09-21	13.250	13.010	13.330	13.000	-0.150	-1.140%	5.96万	0.00亿	0.000%
2026-09-18	13.290	13.160	13.290	12.990	-0.050	-0.379%	4.50万	0.00亿	0.000%
2026-09-17	13.160	13.210	13.280	13.140	-0.010	-0.076%	4.54万	0.00亿	0.000%
2026-09-16	13.420	13.220	13.440	13.120	-0.280	-2.074%	5.33万	0.00亿	0.000%
2026-09-15	13.600	13.500	13.660	13.440	-0.080	-0.589%	2.79万	0.00亿	0.000%
2026-09-14	13.470	13.580	13.630	13.450	0.080	0.593%	2.45万	0.00亿	0.000%
2026-09-11	13.600	13.500	13.680	13.380	-0.090	-0.662%	4.12万	0.00亿	0.000%
2026-09-10	13.580	13.590	13.700	13.260	-0.080	-0.585%	9.18万	0.00亿	0.000%
2026-09-09	13.790	13.670	13.870	13.590	-0.150	-1.085%	4.47万	0.00亿	0.000%
2026-09-08	13.900	13.820	13.920	13.770	0.000	0.000%	3.38万	0.00亿	0.000%
2026-09-07	14.050	13.820	14.100	13.750	-0.230	-1.637%	6.68万	0.00亿	0.000%
2026-09-04	14.170	14.050	14.240	14.020	-0.040	-0.284%	4.80万	0.00亿	0.000%
2026-09-03	14.200	14.090	14.290	14.080	-0.080	-0.565%	4.30万	0.00亿	0.000%
2026-09-02	14.200	14.170	14.280	13.870	-0.070	-0.492%	7.39万	0.00亿	0.000%
2026-09-01	14.330	14.240	14.580	14.150	-0.090	-0.628%	8.99万	0.00亿	0.000%
2026-08-31	14.070	14.330	14.480	13.920	0.230	1.631%	9.78万	0.00亿	0.000%
2026-08-28	14.200	14.100	14.350	14.010	-0.130	-0.914%	4.81万	0.00亿	0.000%
2026-08-27	14.380	14.230	14.380	14.020	-0.170	-1.181%	9.21万	0.00亿	0.000%
2026-08-26	14.240	14.400	14.630	14.200	0.310	2.200%	9.47万	0.00亿	0.000%
2026-08-25	13.840	14.090	14.230	13.800	0.190	1.367%	5.35万	0.00亿	0.000%
2026-08-24	14.050	13.900	14.050	13.860	-0.140	-0.997%	3.97万	0.00亿	0.000%
2026-08-21	14.190	14.040	14.200	13.870	-0.160	-1.127%	4.50万	0.00亿	0.000%
2026-08-20	13.960	14.200	14.280	13.860	0.290	2.085%	7.06万	0.00亿	0.000%
2026-08-19	13.890	13.910	14.050	13.840	-0.030	-0.215%	5.88万	0.00亿	0.000%
2026-08-18	14.090	13.940	14.090	13.850	-0.140	-0.994%	5.64万	0.00亿	0.000%
2026-08-17	13.800	14.080	14.170	13.680	0.240	1.734%	6.00万	0.00亿	0.000%
2026-08-14	13.960	13.840	13.960	13.750	-0.040	-0.288%	4.73万	0.00亿	0.000%
2026-08-13	14.020	13.880	14.110	13.820	-0.220	-1.560%	6.14万	0.00亿	0.000%
2026-08-12	14.140	14.100	14.200	13.980	-0.040	-0.283%	5.69万	0.00亿	0.000%
2026-08-11	14.380	14.140	14.470	14.130	-0.240	-1.669%	5.45万	0.00亿	0.000%
2026-08-10	14.070	14.380	14.620	14.070	0.240	1.697%	10.83万	0.00亿	0.000%
2026-08-07	13.890	14.140	14.160	13.730	0.130	0.928%	12.25万	0.00亿	0.000%
2026-08-06	14.180	14.010	14.420	13.780	-0.440	-3.045%	19.50万	0.00亿	0.000%
2026-08-05	15.390	14.450	15.410	14.330	0.000	0.000%	19.76万	0.00亿	0.000%
2026-08-04	14.830	14.450	14.930	14.420	-0.450	-3.020%	10.55万	0.00亿	0.000%
2026-08-03	14.700	14.900	15.050	14.600	0.200	1.361%	8.16万	0.00亿	0.000%
2026-07-31	14.660	14.700	14.800	14.510	-0.100	-0.676%	8.41万	0.00亿	0.000%
2026-07-30	14.670	14.800	15.090	14.630	0.130	0.886%	10.70万	0.00亿	0.000%
2026-07-29	14.230	14.670	14.740	14.190	0.480	3.383%	10.36万	0.00亿	0.000%
2026-07-28	14.070	14.190	14.290	13.950	-0.020	-0.141%	7.41万	0.00亿	0.000%
2026-07-27	13.960	14.210	14.280	13.750	0.420	3.046%	9.84万	0.00亿	0.000%
2026-07-24	14.000	13.790	14.390	13.770	-0.280	-1.990%	12.62万	0.00亿	0.000%
2026-07-23	13.850	14.070	14.240	13.660	0.760	5.710%	16.86万	0.00亿	0.000%
2026-07-22	13.420	13.310	13.420	13.060	-0.050	-0.374%	9.77万	0.00亿	0.000%
2026-07-21	13.310	13.360	13.780	13.250	0.010	0.075%	13.92万	0.00亿	0.000%
2026-07-20	12.680	13.350	13.370	12.650	0.700	5.534%	15.96万	0.00亿	0.000%
2026-07-17	12.880	12.650	13.080	12.620	-0.220	-1.709%	9.66万	0.00亿	0.000%
2026-07-16	12.680	12.870	12.980	12.530	0.230	1.820%	9.18万	0.00亿	0.000%
2026-07-15	12.460	12.640	12.760	12.410	0.140	1.120%	6.98万	0.00亿	0.000%
2026-07-14	12.650	12.500	12.850	12.370	-0.090	-0.715%	7.70万	0.00亿	0.000%
2026-07-13	12.700	12.590	12.770	12.470	-0.220	-1.717%	8.89万	0.00亿	0.000%
2026-07-10	11.960	12.810	12.870	11.900	0.870	7.286%	18.43万	0.00亿	0.000%
2026-07-09	11.950	11.940	12.070	11.800	-0.130	-1.077%	6.35万	0.00亿	0.000%
2026-07-08	11.950	12.070	12.210	11.870	0.170	1.429%	6.34万	0.00亿	0.000%
2026-07-07	12.270	11.900	12.310	11.860	-0.400	-3.252%	5.91万	0.00亿	0.000%
2026-07-06	12.280	12.300	12.370	12.120	0.000	0.000%	6.32万	0.00亿	0.000%
2026-07-03	11.790	12.300	12.400	11.790	0.350	2.929%	10.86万	0.00亿	0.000%
2026-07-02	12.340	11.950	12.340	11.900	-0.010	-0.084%	8.24万	0.00亿	0.000%
2026-07-01	11.760	11.960	12.200	11.610	0.240	2.048%	10.57万	0.00亿	0.000%
2026-06-30	11.420	11.720	11.920	11.290	0.300	2.627%	14.70万	0.00亿	0.000%
2026-06-29	11.450	11.420	11.610	11.010	-0.020	-0.175%	13.56万	0.00亿	0.000%
2026-06-26	11.810	11.440	11.850	11.350	-0.330	-2.804%	8.34万	0.00亿	0.000%
2026-06-25	11.940	11.770	12.040	11.660	-0.230	-1.917%	9.58万	0.00亿	0.000%
2026-06-24	12.380	12.000	12.470	11.920	-0.240	-1.961%	9.40万	0.00亿	0.000%
2026-06-23	12.150	12.240	12.490	12.130	0.000	0.000%	9.43万	0.00亿	0.000%
2026-06-22	12.710	12.240	12.710	11.840	-0.400	-3.165%	18.44万	0.00亿	0.000%
2026-06-18	13.060	12.640	13.120	12.610	-0.510	-3.878%	13.89万	0.00亿	0.000%
2026-06-17	13.460	13.150	13.460	13.040	-0.390	-2.880%	9.78万	0.00亿	0.000%
2026-06-16	13.830	13.540	13.830	13.470	-0.290	-2.097%	6.65万	0.00亿	0.000%
2026-06-15	13.850	13.830	14.240	13.670	0.000	0.000%	8.53万	0.00亿	0.000%
2026-06-12	13.710	13.830	13.940	13.560	0.220	1.616%	10.78万	0.00亿	0.000%
2026-06-11	14.430	13.610	14.450	13.270	-0.830	-5.748%	15.88万	0.00亿	0.000%
2026-06-10	14.560	14.440	15.170	14.390	-0.180	-1.231%	9.30万	0.00亿	0.000%
2026-06-09	14.740	14.620	14.810	14.400	0.000	0.000%	6.29万	0.00亿	0.000%
2026-06-08	14.910	14.620	15.000	14.560	-0.540	-3.562%	7.98万	0.00亿	0.000%
2026-06-05	15.580	15.160	15.580	15.100	-0.320	-2.067%	7.10万	0.00亿	0.000%
2026-06-04	15.600	15.480	15.730	15.430	-0.130	-0.833%	5.12万	0.00亿	0.000%
2026-06-03	15.600	15.610	15.800	15.490	-0.070	-0.446%	6.20万	0.00亿	0.000%
2026-06-02	15.630	15.680	15.830	15.300	0.110	0.706%	7.31万	0.00亿	0.000%
2026-06-01	15.310	15.570	15.730	15.170	0.160	1.038%	7.56万	0.00亿	0.000%
2026-05-29	15.260	15.410	15.830	15.060	0.300	1.985%	12.50万	0.00亿	0.000%
2026-05-28	15.450	15.110	15.500	14.950	-0.370	-2.390%	10.12万	0.00亿	0.000%
2026-05-27	15.920	15.480	16.250	15.250	-0.480	-3.008%	14.85万	0.00亿	0.000%
2026-05-26	16.060	15.960	16.100	15.770	-0.120	-0.746%	9.26万	0.00亿	0.000%
2026-05-25	16.360	16.080	16.740	15.880	-0.270	-1.651%	11.24万	0.00亿	0.000%
2026-05-22	16.350	16.350	16.590	15.910	0.050	0.307%	16.26万	0.00亿	0.000%
2026-05-21	15.960	16.300	17.210	15.920	0.390	2.451%	26.38万	0.00亿	0.000%
2026-05-20	16.310	15.910	16.310	15.740	-0.400	-2.452%	11.30万	0.00亿	0.000%
2026-05-19	16.730	16.310	16.820	16.270	-0.360	-2.160%	10.78万	0.00亿	0.000%
2026-05-18	16.850	16.670	17.000	16.480	-0.300	-1.768%	12.51万	0.00亿	0.000%
2026-05-15	17.590	16.970	17.680	16.900	-0.730	-4.124%	17.80万	0.00亿	0.000%
2026-05-14	16.760	17.700	18.080	16.760	0.950	5.672%	37.05万	0.00亿	0.000%
2026-05-13	16.460	16.750	17.020	16.270	0.350	2.134%	19.01万	0.00亿	0.000%
2026-05-12	16.290	16.400	16.680	16.240	0.000	0.000%	12.56万	0.00亿	0.000%
2026-05-11	15.810	16.400	16.690	15.810	0.650	4.127%	21.31万	0.00亿	0.000%
2026-05-08	15.480	15.750	15.800	15.390	0.240	1.547%	7.73万	0.00亿	0.000%
2026-05-07	15.760	15.510	15.810	15.360	-0.240	-1.524%	10.32万	0.00亿	0.000%
2026-05-06	15.870	15.750	16.040	15.700	-0.110	-0.694%	8.92万	0.00亿	0.000%
2026-04-30	15.760	15.860	15.890	15.580	0.060	0.380%	6.44万	0.00亿	0.000%
2026-04-29	15.560	15.800	16.110	15.510	0.170	1.088%	7.56万	0.00亿	0.000%
2026-04-28	15.960	15.630	15.960	15.480	-0.330	-2.068%	9.16万	0.00亿	0.000%
2026-04-27	16.150	15.960	16.210	15.890	-0.260	-1.603%	8.79万	0.00亿	0.000%
2026-04-24	16.340	16.220	16.490	16.140	-0.270	-1.637%	8.71万	0.00亿	0.000%
2026-04-23	16.760	16.490	16.820	16.120	-1.110	-6.307%	30.74万	0.00亿	0.000%
2026-04-22	17.220	17.600	17.610	17.130	0.340	1.970%	7.07万	0.00亿	0.000%
2026-04-21	17.170	17.260	17.340	17.100	0.060	0.349%	4.73万	0.00亿	0.000%
2026-04-20	17.090	17.200	17.310	16.930	0.000	0.000%	4.98万	0.00亿	0.000%
2026-04-17	17.180	17.110	17.180	16.960	0.000	0.000%	3.95万	0.00亿	0.000%
2026-04-16	16.910	17.150	17.260	16.880	0.290	1.720%	6.73万	1.17亿	0.670%
2026-04-15	16.970	16.860	17.040	16.850	0.000	0.000%	5.77万	0.00亿	0.000%
2026-04-14	16.870	16.710	16.910	16.510	-0.060	-0.358%	7.94万	0.00亿	0.000%
2026-04-13	17.000	16.770	17.150	16.760	0.000	0.000%	6.33万	0.00亿	0.000%
2026-04-10	16.980	17.180	17.390	16.940	0.000	0.000%	5.76万	0.00亿	0.000%
2026-04-09	17.220	16.940	17.290	16.910	0.000	0.000%	5.04万	0.00亿	0.000%
2026-04-08	17.020	17.390	17.460	17.020	0.000	0.000%	7.41万	0.00亿	0.000%
2026-04-07	16.800	16.730	16.970	16.710	0.000	0.000%	5.05万	0.00亿	0.000%
2026-04-03	16.890	16.780	16.970	16.570	0.000	0.000%	5.19万	0.00亿	0.000%
2026-04-02	17.370	16.920	17.420	16.760	0.000	0.000%	6.48万	0.00亿	0.000%
2026-04-01	17.220	17.390	17.570	17.220	0.000	0.000%	7.54万	0.00亿	0.000%