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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.65 | 7.66 | 7.50 | 7.58 | -0.90% | 3.20 | 1.80% |
| 2025-05-26 | 7.75 | 7.77 | 7.63 | 7.65 | -1.39% | 3.05 | 1.69% |
| 2025-05-23 | 7.73 | 7.86 | 7.73 | 7.75 | +0.13% | 2.91 | 1.59% |
| 2025-05-22 | 7.86 | 7.92 | 7.72 | 7.74 | -1.74% | 3.70 | 2.02% |
| 2025-05-21 | 7.89 | 7.89 | 7.84 | 7.88 | -0.37% | 2.77 | 1.50% |
| 2025-05-20 | 7.92 | 7.97 | 7.83 | 7.91 | -0.37% | 4.02 | 2.17% |
| 2025-05-19 | 7.99 | 8.12 | 7.92 | 7.94 | -1.34% | 5.01 | 2.67% |
| 2025-05-16 | 8.26 | 8.27 | 7.99 | 8.05 | -2.03% | 7.44 | 3.92% |
| 2025-05-15 | 8.37 | 8.58 | 8.18 | 8.21 | +0.48% | 12.46 | 6.33% |
| 2025-05-14 | 7.83 | 8.18 | 7.82 | 8.17 | +4.11% | 9.18 | 4.85% |
| 2025-05-13 | 8.02 | 8.06 | 7.80 | 7.85 | +0.38% | 5.99 | 3.23% |
| 2025-05-12 | 7.62 | 7.82 | 7.60 | 7.82 | +3.90% | 6.46 | 3.57% |
| 2025-05-09 | 7.64 | 7.65 | 7.51 | 7.53 | -1.28% | 2.59 | 1.46% |
| 2025-05-08 | 7.55 | 7.69 | 7.52 | 7.63 | +0.91% | 3.58 | 2.00% |
| 2025-05-07 | 7.69 | 7.69 | 7.51 | 7.56 | -0.90% | 4.92 | 2.76% |
| 2025-05-06 | 7.42 | 7.65 | 7.41 | 7.63 | +3.18% | 5.58 | 3.17% |