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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.26 | 8.29 | 8.15 | 8.18 | -0.73% | 5.22 | 2.76% |
| 2025-07-22 | 8.12 | 8.24 | 8.08 | 8.24 | +1.60% | 5.43 | 2.89% |
| 2025-07-21 | 8.04 | 8.14 | 8.01 | 8.11 | +0.87% | 4.28 | 2.29% |
| 2025-07-18 | 7.95 | 8.08 | 7.92 | 8.04 | +1.26% | 4.02 | 2.18% |
| 2025-07-17 | 7.95 | 7.97 | 7.91 | 7.94 | +0.13% | 2.28 | 1.25% |
| 2025-07-16 | 7.90 | 8.01 | 7.88 | 7.93 | +0.13% | 2.59 | 1.42% |
| 2025-07-15 | 7.97 | 8.00 | 7.84 | 7.92 | -0.88% | 3.87 | 2.13% |
| 2025-07-14 | 7.94 | 8.02 | 7.94 | 7.99 | +0.63% | 3.05 | 1.66% |
| 2025-07-11 | 7.95 | 7.98 | 7.91 | 7.94 | +0.25% | 4.57 | 2.50% |
| 2025-07-10 | 7.86 | 7.94 | 7.85 | 7.92 | +0.62% | 2.68 | 1.44% |
| 2025-07-09 | 7.90 | 7.92 | 7.86 | 7.87 | -0.25% | 2.56 | 1.38% |
| 2025-07-08 | 7.86 | 7.89 | 7.83 | 7.89 | +0.37% | 2.25 | 1.22% |
| 2025-07-07 | 7.83 | 7.89 | 7.79 | 7.86 | +0.12% | 2.39 | 1.29% |
| 2025-07-04 | 7.93 | 7.93 | 7.83 | 7.85 | -1.11% | 4.15 | 2.24% |
| 2025-07-03 | 8.13 | 8.13 | 7.93 | 7.94 | -2.29% | 7.00 | 3.73% |
| 2025-07-02 | 7.88 | 8.18 | 7.88 | 8.13 | +5.20% | 12.51 | 6.60% |
| 2025-07-01 | 7.69 | 7.73 | 7.67 | 7.72 | +0.38% | 2.41 | 1.33% |
| 2025-06-30 | 7.71 | 7.72 | 7.66 | 7.69 | -0.13% | 2.55 | 1.41% |
| 2025-06-27 | 7.69 | 7.76 | 7.69 | 7.70 | 0.00% | 2.89 | 1.59% |
| 2025-06-26 | 7.69 | 7.75 | 7.66 | 7.70 | +0.13% | 3.71 | 2.05% |