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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.68 | 7.70 | 7.63 | 7.69 | +0.26% | 2.85 | 1.59% |
| 2025-06-24 | 7.63 | 7.68 | 7.61 | 7.68 | -0.13% | 3.60 | 2.00% |
| 2025-06-23 | 7.53 | 7.77 | 7.51 | 7.69 | +1.68% | 4.48 | 2.49% |
| 2025-06-20 | 7.53 | 7.57 | 7.50 | 7.56 | +0.13% | 1.95 | 1.10% |
| 2025-06-19 | 7.54 | 7.60 | 7.50 | 7.55 | -0.39% | 2.44 | 1.37% |
| 2025-06-18 | 7.64 | 7.64 | 7.51 | 7.58 | -0.90% | 2.97 | 1.67% |
| 2025-06-17 | 7.64 | 7.66 | 7.58 | 7.65 | -0.26% | 2.12 | 1.19% |
| 2025-06-16 | 7.72 | 7.76 | 7.62 | 7.67 | -0.63% | 3.14 | 1.74% |
| 2025-06-13 | 7.58 | 7.73 | 7.57 | 7.71 | +1.42% | 4.54 | 2.52% |
| 2025-06-12 | 7.61 | 7.63 | 7.56 | 7.61 | -0.26% | 2.04 | 1.14% |
| 2025-06-11 | 7.60 | 7.68 | 7.59 | 7.63 | +0.65% | 2.59 | 1.44% |
| 2025-06-10 | 7.66 | 7.69 | 7.51 | 7.58 | -0.77% | 3.77 | 2.11% |
| 2025-06-09 | 7.59 | 7.67 | 7.59 | 7.64 | +0.65% | 2.35 | 1.31% |
| 2025-06-06 | 7.61 | 7.62 | 7.56 | 7.59 | -0.13% | 1.69 | 0.95% |
| 2025-06-05 | 7.59 | 7.65 | 7.56 | 7.60 | 0.00% | 2.33 | 1.30% |
| 2025-06-04 | 7.58 | 7.66 | 7.54 | 7.60 | +0.26% | 2.53 | 1.42% |
| 2025-06-03 | 7.54 | 7.59 | 7.50 | 7.58 | +0.13% | 1.75 | 0.99% |
| 2025-05-30 | 7.64 | 7.65 | 7.56 | 7.57 | -1.28% | 2.21 | 1.24% |
| 2025-05-29 | 7.63 | 7.69 | 7.60 | 7.67 | +0.77% | 2.37 | 1.32% |
| 2025-05-28 | 7.57 | 7.63 | 7.55 | 7.61 | +0.39% | 1.77 | 0.99% |