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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.85 | 8.99 | 8.81 | 8.92 | +0.45% | 2.91 | 1.42% |
| 2025-12-17 | 8.85 | 8.91 | 8.70 | 8.88 | +0.34% | 3.76 | 1.85% |
| 2025-12-16 | 9.18 | 9.20 | 8.81 | 8.85 | -3.49% | 4.79 | 2.34% |
| 2025-12-15 | 9.36 | 9.41 | 9.12 | 9.17 | -2.86% | 4.54 | 2.14% |
| 2025-12-12 | 9.24 | 9.52 | 9.24 | 9.44 | +2.28% | 6.03 | 2.78% |
| 2025-12-11 | 9.34 | 9.42 | 9.22 | 9.23 | -1.07% | 4.02 | 1.88% |
| 2025-12-10 | 9.42 | 9.46 | 9.30 | 9.33 | -1.69% | 5.20 | 2.41% |
| 2025-12-09 | 9.51 | 9.74 | 9.35 | 9.49 | -0.11% | 7.58 | 3.47% |
| 2025-12-08 | 9.15 | 9.80 | 9.15 | 9.50 | +4.17% | 11.91 | 5.48% |
| 2025-12-05 | 9.16 | 9.32 | 9.07 | 9.12 | -0.33% | 6.38 | 3.02% |
| 2025-12-04 | 8.92 | 9.28 | 8.91 | 9.15 | +2.01% | 8.87 | 4.21% |
| 2025-12-03 | 8.95 | 9.19 | 8.91 | 8.97 | +0.22% | 4.97 | 2.40% |
| 2025-12-02 | 8.95 | 9.03 | 8.85 | 8.95 | -0.56% | 3.60 | 1.74% |
| 2025-12-01 | 9.00 | 9.15 | 8.93 | 9.00 | -0.88% | 5.80 | 2.80% |
| 2025-11-28 | 8.99 | 9.15 | 8.81 | 9.08 | +1.91% | 8.35 | 4.04% |
| 2025-11-27 | 9.27 | 9.32 | 8.90 | 8.91 | -4.71% | 14.12 | 6.80% |
| 2025-11-26 | 8.65 | 9.35 | 8.51 | 9.35 | +10.00% | 17.64 | 8.46% |
| 2025-11-25 | 8.35 | 8.56 | 8.22 | 8.50 | +2.91% | 7.48 | 3.87% |
| 2025-11-24 | 8.25 | 8.34 | 8.13 | 8.26 | +0.36% | 4.56 | 2.41% |
| 2025-11-21 | 8.44 | 8.63 | 8.20 | 8.23 | -3.18% | 6.14 | 3.19% |