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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.10 | 7.14 | 7.08 | 7.10 | -0.28% | 0.74 | 0.21% |
| 2025-05-26 | 7.22 | 7.24 | 7.10 | 7.12 | -1.51% | 1.28 | 0.36% |
| 2025-05-23 | 7.27 | 7.36 | 7.23 | 7.23 | -0.68% | 1.13 | 0.31% |
| 2025-05-22 | 7.29 | 7.37 | 7.25 | 7.28 | -0.14% | 0.93 | 0.26% |
| 2025-05-21 | 7.28 | 7.32 | 7.27 | 7.29 | -0.14% | 0.68 | 0.19% |
| 2025-05-20 | 7.26 | 7.33 | 7.21 | 7.30 | +0.55% | 0.93 | 0.26% |
| 2025-05-19 | 7.19 | 7.26 | 7.17 | 7.26 | +1.25% | 0.77 | 0.22% |
| 2025-05-16 | 7.14 | 7.21 | 7.13 | 7.17 | +0.28% | 0.63 | 0.18% |
| 2025-05-15 | 7.23 | 7.24 | 7.14 | 7.15 | -1.10% | 0.81 | 0.23% |
| 2025-05-14 | 7.24 | 7.26 | 7.18 | 7.23 | -0.27% | 0.81 | 0.23% |
| 2025-05-13 | 7.30 | 7.31 | 7.22 | 7.25 | 0.00% | 0.72 | 0.20% |
| 2025-05-12 | 7.22 | 7.29 | 7.20 | 7.25 | +0.97% | 0.94 | 0.26% |
| 2025-05-09 | 7.25 | 7.25 | 7.18 | 7.18 | -0.69% | 0.74 | 0.21% |
| 2025-05-08 | 7.21 | 7.27 | 7.19 | 7.23 | -0.14% | 1.07 | 0.30% |
| 2025-05-07 | 7.26 | 7.29 | 7.20 | 7.24 | +0.55% | 1.23 | 0.34% |
| 2025-05-06 | 7.22 | 7.22 | 7.15 | 7.20 | +0.69% | 1.35 | 0.38% |