一汽解放 sz.000800
6.15
+0.16%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.15 | 6.23 | 6.11 | 6.15 | +0.16% | 0.74 | 0.24% |
| 2026-05-22 | 6.16 | 6.19 | 6.08 | 6.14 | 0.00% | 0.67 | 0.22% |
| 2026-05-21 | 6.21 | 6.28 | 6.12 | 6.14 | -0.81% | 0.90 | 0.30% |
| 2026-05-20 | 6.28 | 6.29 | 6.17 | 6.19 | -2.21% | 0.75 | 0.25% |
| 2026-05-19 | 6.20 | 6.35 | 6.16 | 6.33 | +2.43% | 1.19 | 0.39% |
| 2026-05-18 | 6.26 | 6.27 | 6.12 | 6.18 | -1.59% | 1.61 | 0.53% |
| 2026-05-15 | 6.40 | 6.41 | 6.26 | 6.28 | -1.88% | 1.30 | 0.42% |
| 2026-05-14 | 6.50 | 6.50 | 6.40 | 6.40 | -1.23% | 0.83 | 0.26% |
| 2026-05-13 | 6.53 | 6.54 | 6.43 | 6.48 | -0.61% | 0.86 | 0.27% |
| 2026-05-12 | 6.63 | 6.63 | 6.50 | 6.52 | -1.66% | 1.10 | 0.34% |
| 2026-05-11 | 6.65 | 6.67 | 6.58 | 6.63 | -0.15% | 1.11 | 0.34% |
| 2026-05-08 | 6.57 | 6.66 | 6.54 | 6.64 | +0.76% | 1.09 | 0.34% |
| 2026-05-07 | 6.64 | 6.66 | 6.57 | 6.59 | -0.30% | 0.96 | 0.30% |
| 2026-05-06 | 6.75 | 6.77 | 6.58 | 6.61 | -1.78% | 1.88 | 0.58% |
| 2026-04-30 | 7.03 | 7.05 | 6.71 | 6.73 | -4.27% | 2.28 | 0.68% |
| 2026-04-29 | 7.00 | 7.04 | 6.95 | 7.03 | +0.43% | 0.95 | 0.27% |
| 2026-04-28 | 6.98 | 7.01 | 6.94 | 7.00 | -0.14% | 0.77 | 0.22% |
| 2026-04-27 | 7.00 | 7.03 | 6.96 | 7.01 | -0.43% | 0.74 | 0.21% |
| 2026-04-24 | 7.08 | 7.08 | 6.98 | 7.04 | -0.56% | 0.84 | 0.24% |
| 2026-04-23 | 7.02 | 7.14 | 7.00 | 7.08 | +0.85% | 1.01 | 0.29% |