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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.30 | 11.68 | 10.99 | 11.60 | +2.20% | 7.98 | 3.05% |
| 2026-04-21 | 11.43 | 11.76 | 11.13 | 11.35 | -0.87% | 8.82 | 3.36% |
| 2026-04-20 | 11.50 | 11.52 | 10.80 | 11.45 | -1.63% | 7.84 | 3.03% |
| 2026-04-17 | 12.06 | 12.11 | 11.60 | 11.64 | -3.80% | 4.69 | 1.74% |
| 2026-04-16 | 11.83 | 12.24 | 11.83 | 12.10 | +1.85% | 5.50 | 1.98% |
| 2026-04-15 | 11.78 | 12.22 | 11.73 | 11.88 | +1.37% | 5.62 | 2.04% |
| 2026-04-14 | 11.85 | 11.92 | 11.45 | 11.72 | -0.85% | 5.32 | 1.99% |
| 2026-04-13 | 11.81 | 12.25 | 11.78 | 11.82 | -0.76% | 5.36 | 1.95% |
| 2026-04-10 | 11.58 | 12.20 | 11.57 | 11.91 | +2.94% | 7.17 | 2.60% |
| 2026-04-09 | 11.53 | 11.83 | 11.45 | 11.57 | -0.77% | 4.70 | 1.75% |
| 2026-04-08 | 11.29 | 11.68 | 11.21 | 11.66 | +4.57% | 8.78 | 3.32% |
| 2026-04-07 | 10.70 | 11.42 | 10.66 | 11.15 | +3.82% | 6.58 | 2.56% |
| 2026-04-03 | 10.59 | 10.84 | 10.33 | 10.74 | +1.32% | 4.67 | 1.91% |
| 2026-04-02 | 10.84 | 11.24 | 10.50 | 10.60 | -2.75% | 5.32 | 2.14% |
| 2026-04-01 | 11.08 | 11.18 | 10.75 | 10.90 | +0.65% | 8.71 | 3.47% |
| 2026-03-31 | 11.23 | 11.37 | 10.77 | 10.83 | -3.56% | 7.81 | 3.09% |
| 2026-03-30 | 11.08 | 11.44 | 10.99 | 11.23 | +0.09% | 5.70 | 2.21% |
| 2026-03-27 | 11.25 | 11.42 | 11.12 | 11.22 | -1.58% | 4.34 | 1.67% |
| 2026-03-26 | 11.41 | 11.68 | 11.33 | 11.40 | 0.00% | 5.49 | 2.08% |
| 2026-03-25 | 11.41 | 11.68 | 11.26 | 11.40 | 0.00% | 6.31 | 2.39% |