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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.25 | 12.18 | 11.15 | 12.06 | +8.26% | 15.30 | 5.62% |
| 2026-02-13 | 11.45 | 11.58 | 11.04 | 11.14 | -3.21% | 8.10 | 3.15% |
| 2026-02-12 | 11.25 | 11.68 | 11.06 | 11.51 | +2.31% | 12.52 | 4.76% |
| 2026-02-11 | 10.90 | 11.74 | 10.89 | 11.25 | +1.81% | 12.22 | 4.65% |
| 2026-02-10 | 11.14 | 11.32 | 10.92 | 11.05 | -0.81% | 9.48 | 3.73% |
| 2026-02-09 | 10.87 | 11.48 | 10.86 | 11.14 | +1.46% | 12.76 | 4.94% |
| 2026-02-06 | 11.17 | 11.29 | 10.91 | 10.98 | -2.75% | 10.06 | 3.96% |
| 2026-02-05 | 11.60 | 11.75 | 11.03 | 11.29 | -1.05% | 21.53 | 8.25% |
| 2026-02-04 | 10.55 | 11.41 | 10.50 | 11.41 | +10.03% | 18.63 | 7.25% |
| 2026-02-03 | 9.52 | 10.37 | 9.50 | 10.37 | +9.97% | 12.54 | 5.35% |
| 2026-02-02 | 9.08 | 9.93 | 9.08 | 9.43 | -2.38% | 10.61 | 4.76% |
| 2026-01-30 | 9.64 | 9.75 | 9.37 | 9.66 | +0.52% | 5.32 | 2.41% |
| 2026-01-29 | 9.50 | 9.82 | 9.45 | 9.61 | +0.84% | 4.71 | 2.12% |
| 2026-01-28 | 9.61 | 9.71 | 9.48 | 9.53 | -1.14% | 3.08 | 1.40% |
| 2026-01-27 | 9.72 | 9.92 | 9.57 | 9.64 | -1.73% | 4.82 | 2.17% |
| 2026-01-26 | 9.92 | 9.98 | 9.70 | 9.81 | -1.11% | 3.59 | 1.59% |
| 2026-01-23 | 9.90 | 9.98 | 9.78 | 9.92 | +0.20% | 3.85 | 1.69% |
| 2026-01-22 | 9.60 | 9.92 | 9.58 | 9.90 | +2.91% | 5.44 | 2.41% |
| 2026-01-21 | 9.55 | 9.68 | 9.36 | 9.62 | +0.21% | 3.36 | 1.53% |
| 2026-01-20 | 9.97 | 9.99 | 9.55 | 9.60 | -3.71% | 5.59 | 2.50% |