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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.91 | 8.00 | 7.88 | 7.95 | +0.38% | 2.78 | 1.52% |
| 2025-09-16 | 7.94 | 7.96 | 7.86 | 7.92 | -0.13% | 2.27 | 1.24% |
| 2025-09-15 | 8.02 | 8.06 | 7.92 | 7.93 | -1.37% | 2.54 | 1.39% |
| 2025-09-12 | 7.94 | 8.17 | 7.90 | 8.04 | +1.26% | 4.89 | 2.64% |
| 2025-09-11 | 7.84 | 7.94 | 7.81 | 7.94 | +1.02% | 2.98 | 1.65% |
| 2025-09-10 | 7.91 | 7.92 | 7.81 | 7.86 | -0.51% | 2.97 | 1.64% |
| 2025-09-09 | 7.92 | 7.94 | 7.83 | 7.90 | -0.50% | 2.26 | 1.24% |
| 2025-09-08 | 7.87 | 7.95 | 7.86 | 7.94 | +0.89% | 2.83 | 1.56% |
| 2025-09-05 | 7.83 | 7.88 | 7.79 | 7.87 | +0.64% | 2.51 | 1.39% |
| 2025-09-04 | 7.82 | 7.84 | 7.74 | 7.82 | +0.13% | 3.55 | 1.98% |
| 2025-09-03 | 7.93 | 7.97 | 7.72 | 7.81 | -1.51% | 3.77 | 2.09% |
| 2025-09-02 | 8.05 | 8.10 | 7.88 | 7.93 | -1.73% | 4.85 | 2.65% |
| 2025-09-01 | 8.12 | 8.14 | 8.03 | 8.07 | -0.86% | 4.14 | 2.23% |
| 2025-08-29 | 8.22 | 8.27 | 8.10 | 8.14 | -0.85% | 5.28 | 2.80% |
| 2025-08-28 | 8.11 | 8.26 | 8.01 | 8.21 | +1.23% | 5.45 | 2.91% |
| 2025-08-27 | 8.30 | 8.31 | 8.10 | 8.11 | -2.05% | 4.40 | 2.32% |
| 2025-08-26 | 8.24 | 8.32 | 8.16 | 8.28 | +0.73% | 5.29 | 2.78% |
| 2025-08-25 | 8.18 | 8.23 | 8.14 | 8.22 | +0.86% | 5.09 | 2.70% |
| 2025-08-22 | 8.17 | 8.19 | 8.07 | 8.15 | 0.00% | 4.20 | 2.25% |
| 2025-08-21 | 8.08 | 8.22 | 8.08 | 8.15 | +0.99% | 6.24 | 3.32% |