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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.28 | 7.32 | 7.13 | 7.14 | -1.79% | 1.63 | 0.46% |
| 2025-07-22 | 7.17 | 7.27 | 7.12 | 7.27 | +1.11% | 1.75 | 0.49% |
| 2025-07-21 | 6.97 | 7.20 | 6.96 | 7.19 | +3.16% | 2.27 | 0.65% |
| 2025-07-18 | 6.96 | 6.97 | 6.93 | 6.97 | +0.29% | 0.67 | 0.20% |
| 2025-07-17 | 6.93 | 6.96 | 6.91 | 6.95 | +0.29% | 0.61 | 0.18% |
| 2025-07-16 | 6.85 | 6.94 | 6.85 | 6.93 | +1.17% | 0.82 | 0.24% |
| 2025-07-15 | 6.93 | 6.95 | 6.84 | 6.85 | -1.15% | 0.98 | 0.29% |
| 2025-07-14 | 6.97 | 6.97 | 6.92 | 6.93 | -1.14% | 1.15 | 0.34% |
| 2025-07-11 | 7.00 | 7.05 | 6.97 | 7.01 | +0.29% | 0.83 | 0.24% |
| 2025-07-10 | 6.94 | 7.00 | 6.94 | 6.99 | +0.58% | 0.71 | 0.21% |
| 2025-07-09 | 6.97 | 6.98 | 6.94 | 6.95 | -0.29% | 0.58 | 0.17% |
| 2025-07-08 | 6.94 | 6.97 | 6.92 | 6.97 | +0.58% | 0.62 | 0.18% |
| 2025-07-07 | 6.92 | 6.96 | 6.91 | 6.93 | -0.29% | 0.55 | 0.16% |
| 2025-07-04 | 6.94 | 6.98 | 6.92 | 6.95 | 0.00% | 0.75 | 0.22% |
| 2025-07-03 | 6.92 | 6.97 | 6.92 | 6.95 | +0.43% | 0.56 | 0.16% |
| 2025-07-02 | 6.97 | 6.97 | 6.90 | 6.92 | -0.29% | 0.61 | 0.18% |
| 2025-07-01 | 6.87 | 6.96 | 6.87 | 6.94 | +1.17% | 1.06 | 0.31% |
| 2025-06-30 | 6.84 | 6.87 | 6.83 | 6.86 | +0.29% | 0.60 | 0.18% |
| 2025-06-27 | 6.82 | 6.87 | 6.80 | 6.84 | +0.59% | 0.78 | 0.23% |
| 2025-06-26 | 6.85 | 6.86 | 6.79 | 6.80 | -0.87% | 0.86 | 0.26% |