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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.57 | 10.03 | 9.43 | 9.97 | +3.21% | 6.39 | 2.82% |
| 2026-01-16 | 9.64 | 9.88 | 9.58 | 9.66 | +0.31% | 5.47 | 2.45% |
| 2026-01-15 | 9.61 | 9.78 | 9.51 | 9.63 | +0.21% | 4.76 | 2.14% |
| 2026-01-14 | 9.53 | 9.77 | 9.49 | 9.61 | +0.84% | 6.01 | 2.71% |
| 2026-01-13 | 9.65 | 9.74 | 9.44 | 9.53 | -1.04% | 5.54 | 2.51% |
| 2026-01-12 | 9.73 | 9.76 | 9.53 | 9.63 | -0.72% | 5.91 | 2.67% |
| 2026-01-09 | 9.53 | 9.80 | 9.48 | 9.70 | +2.11% | 5.43 | 2.44% |
| 2026-01-08 | 9.48 | 9.60 | 9.28 | 9.50 | -2.86% | 8.08 | 3.72% |
| 2026-01-07 | 9.99 | 10.00 | 9.72 | 9.78 | -2.40% | 6.08 | 2.69% |
| 2026-01-06 | 10.27 | 10.28 | 9.98 | 10.02 | -2.43% | 6.25 | 2.69% |
| 2026-01-05 | 10.13 | 10.42 | 9.95 | 10.27 | +1.78% | 8.09 | 3.43% |
| 2025-12-31 | 10.04 | 10.11 | 9.90 | 10.09 | +0.50% | 5.88 | 2.55% |
| 2025-12-30 | 9.44 | 10.16 | 9.40 | 10.04 | +6.13% | 11.39 | 4.97% |
| 2025-12-29 | 9.51 | 9.70 | 9.41 | 9.46 | -0.53% | 4.47 | 2.04% |
| 2025-12-26 | 9.62 | 9.69 | 9.49 | 9.51 | -0.83% | 3.71 | 1.69% |
| 2025-12-25 | 9.70 | 9.84 | 9.55 | 9.59 | -1.13% | 4.44 | 2.00% |
| 2025-12-24 | 9.39 | 9.75 | 9.38 | 9.70 | +2.97% | 5.75 | 2.59% |
| 2025-12-23 | 9.46 | 9.62 | 9.37 | 9.42 | -0.63% | 4.20 | 1.93% |
| 2025-12-22 | 9.42 | 9.55 | 9.31 | 9.48 | +0.64% | 4.45 | 2.04% |
| 2025-12-19 | 8.97 | 9.48 | 8.96 | 9.42 | +5.61% | 6.87 | 3.20% |