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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.69 | 8.73 | 8.46 | 8.50 | -2.75% | 5.66 | 2.87% |
| 2025-11-19 | 8.59 | 8.96 | 8.58 | 8.74 | +1.63% | 8.29 | 4.10% |
| 2025-11-18 | 8.92 | 8.94 | 8.59 | 8.60 | -3.48% | 9.04 | 4.52% |
| 2025-11-17 | 9.31 | 9.37 | 8.62 | 8.91 | -0.34% | 21.32 | 10.37% |
| 2025-11-14 | 8.10 | 8.94 | 8.09 | 8.94 | +9.96% | 18.66 | 9.27% |
| 2025-11-13 | 7.98 | 8.14 | 7.97 | 8.13 | +1.88% | 3.43 | 1.85% |
| 2025-11-12 | 8.02 | 8.04 | 7.95 | 7.98 | -0.50% | 1.91 | 1.04% |
| 2025-11-11 | 8.05 | 8.07 | 8.00 | 8.02 | -0.25% | 1.69 | 0.92% |
| 2025-11-10 | 8.02 | 8.05 | 7.98 | 8.04 | +0.12% | 1.70 | 0.92% |
| 2025-11-07 | 7.95 | 8.05 | 7.92 | 8.03 | +1.01% | 2.40 | 1.30% |
| 2025-11-06 | 7.90 | 7.98 | 7.90 | 7.95 | +0.38% | 1.92 | 1.05% |
| 2025-11-05 | 7.84 | 7.95 | 7.83 | 7.92 | +0.51% | 2.03 | 1.11% |
| 2025-11-04 | 7.90 | 7.92 | 7.84 | 7.88 | -0.38% | 2.18 | 1.20% |
| 2025-11-03 | 7.91 | 7.93 | 7.79 | 7.91 | +0.25% | 3.43 | 1.90% |
| 2025-10-31 | 8.14 | 8.14 | 7.89 | 7.89 | -4.36% | 7.44 | 4.06% |
| 2025-10-30 | 8.16 | 8.31 | 8.15 | 8.25 | +0.73% | 3.59 | 1.89% |
| 2025-10-29 | 8.21 | 8.21 | 8.09 | 8.19 | +0.12% | 2.21 | 1.18% |
| 2025-10-28 | 8.24 | 8.26 | 8.18 | 8.18 | -0.85% | 1.92 | 1.02% |
| 2025-10-27 | 8.24 | 8.30 | 8.20 | 8.25 | +0.36% | 2.35 | 1.24% |
| 2025-10-24 | 8.30 | 8.34 | 8.21 | 8.22 | -0.96% | 2.13 | 1.12% |