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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.26 | 8.31 | 8.16 | 8.30 | +0.73% | 2.61 | 1.37% |
| 2025-10-22 | 8.28 | 8.28 | 8.19 | 8.24 | -0.48% | 1.95 | 1.03% |
| 2025-10-21 | 8.13 | 8.28 | 8.12 | 8.28 | +2.22% | 3.16 | 1.67% |
| 2025-10-20 | 8.17 | 8.18 | 8.06 | 8.10 | -0.12% | 2.01 | 1.08% |
| 2025-10-17 | 8.24 | 8.27 | 8.10 | 8.11 | -1.58% | 2.67 | 1.42% |
| 2025-10-16 | 8.22 | 8.27 | 8.18 | 8.24 | -0.36% | 2.01 | 1.06% |
| 2025-10-15 | 8.26 | 8.29 | 8.15 | 8.27 | +0.36% | 2.68 | 1.42% |
| 2025-10-14 | 8.30 | 8.37 | 8.23 | 8.24 | -0.36% | 3.37 | 1.76% |
| 2025-10-13 | 8.07 | 8.30 | 8.07 | 8.27 | -1.31% | 4.66 | 2.47% |
| 2025-10-10 | 8.35 | 8.50 | 8.31 | 8.38 | 0.00% | 5.13 | 2.65% |
| 2025-10-09 | 8.29 | 8.38 | 8.21 | 8.38 | +1.09% | 5.18 | 2.71% |
| 2025-09-30 | 8.16 | 8.35 | 8.12 | 8.29 | +2.98% | 7.12 | 3.76% |
| 2025-09-29 | 7.97 | 8.07 | 7.89 | 8.05 | +0.75% | 2.98 | 1.62% |
| 2025-09-26 | 7.83 | 8.07 | 7.83 | 7.99 | +1.65% | 4.41 | 2.40% |
| 2025-09-25 | 7.81 | 8.02 | 7.77 | 7.86 | +0.51% | 3.79 | 2.09% |
| 2025-09-24 | 7.71 | 7.83 | 7.71 | 7.82 | +0.90% | 1.67 | 0.93% |
| 2025-09-23 | 7.81 | 7.86 | 7.67 | 7.75 | -1.02% | 2.32 | 1.30% |
| 2025-09-22 | 7.88 | 7.93 | 7.80 | 7.83 | -0.76% | 2.20 | 1.22% |
| 2025-09-19 | 7.79 | 7.90 | 7.76 | 7.89 | +1.28% | 2.53 | 1.40% |
| 2025-09-18 | 7.92 | 7.95 | 7.77 | 7.79 | -2.01% | 3.27 | 1.81% |