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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.03 | 8.08 | 8.02 | 8.07 | +0.12% | 3.57 | 1.93% |
| 2025-08-19 | 8.07 | 8.09 | 8.03 | 8.06 | -0.12% | 2.98 | 1.61% |
| 2025-08-18 | 8.10 | 8.12 | 8.05 | 8.07 | -0.37% | 4.02 | 2.16% |
| 2025-08-15 | 8.01 | 8.15 | 8.00 | 8.10 | +1.25% | 6.24 | 3.36% |
| 2025-08-14 | 8.16 | 8.17 | 7.98 | 8.00 | -1.96% | 4.12 | 2.22% |
| 2025-08-13 | 8.19 | 8.20 | 8.14 | 8.16 | -0.24% | 3.06 | 1.62% |
| 2025-08-12 | 8.16 | 8.18 | 8.13 | 8.18 | +0.25% | 2.27 | 1.21% |
| 2025-08-11 | 8.20 | 8.22 | 8.14 | 8.16 | -0.24% | 2.88 | 1.53% |
| 2025-08-08 | 8.14 | 8.21 | 8.13 | 8.18 | +0.49% | 2.22 | 1.18% |
| 2025-08-07 | 8.18 | 8.19 | 8.11 | 8.14 | -0.37% | 2.28 | 1.21% |
| 2025-08-06 | 8.19 | 8.20 | 8.12 | 8.17 | -0.24% | 2.51 | 1.34% |
| 2025-08-05 | 8.19 | 8.22 | 8.16 | 8.19 | 0.00% | 2.21 | 1.18% |
| 2025-08-04 | 8.14 | 8.20 | 8.11 | 8.19 | +0.24% | 2.86 | 1.52% |
| 2025-08-01 | 8.20 | 8.24 | 8.13 | 8.17 | -0.49% | 2.64 | 1.40% |
| 2025-07-31 | 8.37 | 8.38 | 8.19 | 8.21 | -1.91% | 4.56 | 2.40% |
| 2025-07-30 | 8.38 | 8.54 | 8.34 | 8.37 | -0.24% | 5.10 | 2.63% |
| 2025-07-29 | 8.34 | 8.41 | 8.30 | 8.39 | +0.60% | 3.37 | 1.75% |
| 2025-07-28 | 8.31 | 8.35 | 8.23 | 8.34 | +0.48% | 4.02 | 2.11% |
| 2025-07-25 | 8.30 | 8.38 | 8.24 | 8.30 | 0.00% | 3.62 | 1.90% |
| 2025-07-24 | 8.19 | 8.33 | 8.18 | 8.30 | +1.47% | 5.03 | 2.64% |