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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.07 | 7.78 | 7.03 | 7.54 | +6.65% | 10.83 | 2.91% |
| 2025-08-19 | 7.06 | 7.09 | 7.03 | 7.07 | +0.14% | 0.86 | 0.25% |
| 2025-08-18 | 7.05 | 7.09 | 7.02 | 7.06 | +0.57% | 1.15 | 0.33% |
| 2025-08-15 | 6.96 | 7.04 | 6.95 | 7.02 | +0.57% | 1.48 | 0.43% |
| 2025-08-14 | 7.09 | 7.09 | 6.97 | 6.98 | -1.55% | 1.13 | 0.33% |
| 2025-08-13 | 7.09 | 7.11 | 7.06 | 7.09 | 0.00% | 0.87 | 0.25% |
| 2025-08-12 | 7.11 | 7.12 | 7.06 | 7.09 | -0.28% | 0.67 | 0.19% |
| 2025-08-11 | 7.05 | 7.11 | 7.05 | 7.11 | +0.99% | 1.13 | 0.33% |
| 2025-08-08 | 7.05 | 7.06 | 7.02 | 7.04 | -0.14% | 0.58 | 0.17% |
| 2025-08-07 | 7.07 | 7.08 | 7.01 | 7.05 | -0.28% | 0.59 | 0.17% |
| 2025-08-06 | 7.02 | 7.08 | 6.99 | 7.07 | +0.71% | 0.78 | 0.22% |
| 2025-08-05 | 6.99 | 7.04 | 6.98 | 7.02 | +0.57% | 0.85 | 0.25% |
| 2025-08-04 | 6.94 | 6.99 | 6.92 | 6.98 | +0.14% | 0.55 | 0.16% |
| 2025-08-01 | 6.97 | 7.03 | 6.94 | 6.97 | +0.14% | 0.94 | 0.27% |
| 2025-07-31 | 7.11 | 7.13 | 6.96 | 6.96 | -2.25% | 1.33 | 0.39% |
| 2025-07-30 | 7.13 | 7.18 | 7.09 | 7.12 | -0.14% | 0.84 | 0.24% |
| 2025-07-29 | 7.14 | 7.15 | 7.06 | 7.13 | 0.00% | 0.73 | 0.21% |
| 2025-07-28 | 7.17 | 7.20 | 7.11 | 7.13 | -0.56% | 0.81 | 0.23% |
| 2025-07-25 | 7.21 | 7.24 | 7.15 | 7.17 | -0.69% | 0.94 | 0.27% |
| 2025-07-24 | 7.15 | 7.23 | 7.13 | 7.22 | +1.12% | 1.10 | 0.31% |