中集集团 sz.000039
10.12
-2.03%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.34 | 10.60 | 10.08 | 10.12 | -2.03% | 4.92 | 2.08% |
| 2026-05-22 | 10.32 | 10.38 | 9.76 | 10.33 | +1.37% | 8.21 | 3.51% |
| 2026-05-21 | 10.89 | 11.10 | 10.19 | 10.19 | -9.98% | 16.76 | 7.03% |
| 2026-05-20 | 11.55 | 11.73 | 11.16 | 11.32 | -2.75% | 7.06 | 2.69% |
| 2026-05-19 | 11.56 | 11.96 | 11.41 | 11.64 | +0.95% | 6.23 | 2.31% |
| 2026-05-18 | 11.97 | 12.17 | 11.22 | 11.53 | -4.95% | 7.84 | 2.95% |
| 2026-05-15 | 12.55 | 12.85 | 12.04 | 12.13 | -3.73% | 5.64 | 1.98% |
| 2026-05-14 | 13.02 | 13.05 | 12.60 | 12.60 | -3.23% | 5.36 | 1.83% |
| 2026-05-13 | 12.68 | 13.12 | 12.57 | 13.02 | +1.40% | 5.76 | 1.94% |
| 2026-05-12 | 13.20 | 13.32 | 12.77 | 12.84 | -2.73% | 4.93 | 1.66% |
| 2026-05-11 | 12.90 | 13.35 | 12.72 | 13.20 | +3.04% | 7.90 | 2.64% |
| 2026-05-08 | 13.21 | 13.40 | 12.69 | 12.81 | -3.03% | 7.29 | 2.46% |
| 2026-05-07 | 13.37 | 13.65 | 13.11 | 13.21 | -1.12% | 11.47 | 3.73% |
| 2026-05-06 | 12.50 | 13.63 | 12.23 | 13.36 | +7.83% | 15.67 | 5.19% |
| 2026-04-30 | 12.52 | 12.60 | 12.05 | 12.39 | -0.32% | 9.19 | 3.24% |
| 2026-04-29 | 11.12 | 12.43 | 11.03 | 12.43 | +10.00% | 10.39 | 3.76% |
| 2026-04-28 | 11.10 | 11.37 | 11.07 | 11.30 | +1.25% | 4.43 | 1.71% |
| 2026-04-27 | 11.10 | 11.31 | 11.01 | 11.16 | +0.45% | 3.74 | 1.45% |
| 2026-04-24 | 11.30 | 11.42 | 10.83 | 11.11 | -2.03% | 5.38 | 2.12% |
| 2026-04-23 | 11.64 | 11.64 | 11.16 | 11.34 | -2.24% | 4.30 | 1.65% |