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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.70 | 11.43 | 10.55 | 11.40 | +8.06% | 9.57 | 3.76% |
| 2026-03-23 | 10.66 | 10.78 | 10.28 | 10.55 | -1.77% | 7.09 | 2.95% |
| 2026-03-20 | 11.00 | 11.13 | 10.67 | 10.74 | -2.36% | 4.53 | 1.81% |
| 2026-03-19 | 11.48 | 11.56 | 10.89 | 11.00 | -5.34% | 5.23 | 2.05% |
| 2026-03-18 | 11.79 | 11.83 | 11.44 | 11.62 | -0.94% | 4.23 | 1.59% |
| 2026-03-17 | 12.05 | 12.15 | 11.69 | 11.73 | -2.17% | 5.40 | 1.97% |
| 2026-03-16 | 12.44 | 12.45 | 11.64 | 11.99 | -2.36% | 8.13 | 2.96% |
| 2026-03-13 | 13.04 | 13.10 | 12.23 | 12.28 | -5.83% | 9.71 | 3.36% |
| 2026-03-12 | 12.92 | 13.38 | 12.69 | 13.04 | +0.15% | 8.33 | 2.76% |
| 2026-03-11 | 13.26 | 13.38 | 12.90 | 13.02 | -2.18% | 7.54 | 2.50% |
| 2026-03-10 | 13.10 | 13.45 | 13.08 | 13.31 | +2.31% | 6.77 | 2.22% |
| 2026-03-09 | 13.16 | 13.20 | 12.80 | 13.01 | -2.91% | 8.82 | 2.94% |
| 2026-03-06 | 13.38 | 13.70 | 13.17 | 13.40 | -0.45% | 10.56 | 3.43% |
| 2026-03-05 | 12.81 | 13.72 | 12.67 | 13.46 | +5.82% | 11.87 | 3.85% |
| 2026-03-04 | 12.60 | 12.93 | 12.52 | 12.72 | -0.62% | 8.03 | 2.75% |
| 2026-03-03 | 13.74 | 13.86 | 12.70 | 12.80 | -6.50% | 14.10 | 4.69% |
| 2026-03-02 | 13.27 | 14.37 | 13.23 | 13.69 | +1.41% | 16.39 | 5.11% |
| 2026-02-27 | 13.18 | 13.62 | 13.03 | 13.50 | -0.15% | 14.04 | 4.57% |
| 2026-02-26 | 12.28 | 13.56 | 12.21 | 13.52 | +9.65% | 18.15 | 6.04% |
| 2026-02-25 | 11.99 | 12.38 | 11.80 | 12.33 | +2.24% | 16.05 | 5.74% |