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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.84 | 6.87 | 6.81 | 6.86 | +0.44% | 0.75 | 0.22% |
| 2025-06-24 | 6.78 | 6.85 | 6.76 | 6.83 | +1.04% | 0.90 | 0.27% |
| 2025-06-23 | 6.71 | 6.77 | 6.69 | 6.76 | -0.15% | 0.64 | 0.19% |
| 2025-06-20 | 6.82 | 6.85 | 6.76 | 6.77 | -0.88% | 0.72 | 0.22% |
| 2025-06-19 | 6.92 | 6.95 | 6.82 | 6.83 | -1.44% | 1.00 | 0.29% |
| 2025-06-18 | 6.99 | 6.99 | 6.93 | 6.93 | -0.86% | 0.52 | 0.15% |
| 2025-06-17 | 6.94 | 6.99 | 6.91 | 6.99 | +1.16% | 0.74 | 0.22% |
| 2025-06-16 | 6.90 | 6.93 | 6.85 | 6.91 | -0.57% | 0.81 | 0.24% |
| 2025-06-13 | 6.95 | 6.98 | 6.91 | 6.95 | -0.57% | 1.11 | 0.32% |
| 2025-06-12 | 6.98 | 7.00 | 6.93 | 6.99 | 0.00% | 0.85 | 0.25% |
| 2025-06-11 | 6.94 | 7.00 | 6.94 | 6.99 | +0.57% | 0.97 | 0.28% |
| 2025-06-10 | 6.98 | 6.99 | 6.91 | 6.95 | -0.43% | 0.93 | 0.27% |
| 2025-06-09 | 6.95 | 6.98 | 6.93 | 6.98 | +0.57% | 0.81 | 0.23% |
| 2025-06-06 | 6.94 | 6.96 | 6.93 | 6.94 | -0.14% | 0.59 | 0.17% |
| 2025-06-05 | 6.96 | 6.97 | 6.92 | 6.95 | -0.14% | 0.79 | 0.23% |
| 2025-06-04 | 6.97 | 6.98 | 6.93 | 6.96 | +0.29% | 0.92 | 0.27% |
| 2025-06-03 | 7.09 | 7.11 | 6.91 | 6.94 | -2.78% | 2.96 | 0.86% |
| 2025-05-30 | 7.35 | 7.36 | 7.14 | 7.14 | -2.97% | 2.61 | 0.73% |
| 2025-05-29 | 7.14 | 7.51 | 7.13 | 7.36 | +2.63% | 2.79 | 0.77% |
| 2025-05-28 | 7.11 | 7.22 | 7.10 | 7.17 | +0.98% | 1.01 | 0.28% |