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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.97 | 7.04 | 6.92 | 7.02 | +0.57% | 0.82 | 0.24% |
| 2026-04-21 | 7.02 | 7.03 | 6.95 | 6.98 | -0.57% | 0.83 | 0.24% |
| 2026-04-20 | 7.02 | 7.06 | 6.98 | 7.02 | 0.00% | 0.97 | 0.28% |
| 2026-04-17 | 7.06 | 7.08 | 7.00 | 7.02 | -1.27% | 0.89 | 0.26% |
| 2026-04-16 | 7.06 | 7.13 | 7.00 | 7.11 | +0.71% | 1.28 | 0.37% |
| 2026-04-15 | 7.09 | 7.14 | 7.03 | 7.06 | -0.14% | 1.49 | 0.43% |
| 2026-04-14 | 7.17 | 7.21 | 6.98 | 7.07 | -1.39% | 2.08 | 0.60% |
| 2026-04-13 | 6.91 | 7.19 | 6.91 | 7.17 | +2.72% | 2.45 | 0.70% |
| 2026-04-10 | 6.85 | 7.02 | 6.82 | 6.98 | +2.35% | 1.96 | 0.57% |
| 2026-04-09 | 6.76 | 6.87 | 6.71 | 6.82 | +0.89% | 1.40 | 0.42% |
| 2026-04-08 | 6.67 | 6.78 | 6.63 | 6.76 | +3.52% | 1.84 | 0.56% |
| 2026-04-07 | 6.60 | 6.65 | 6.46 | 6.53 | -1.21% | 1.00 | 0.31% |
| 2026-04-03 | 6.69 | 6.73 | 6.59 | 6.61 | -1.34% | 0.71 | 0.22% |
| 2026-04-02 | 6.67 | 6.76 | 6.65 | 6.70 | 0.00% | 1.04 | 0.32% |
| 2026-04-01 | 6.67 | 6.71 | 6.60 | 6.70 | +0.90% | 1.17 | 0.36% |
| 2026-03-31 | 6.59 | 6.78 | 6.56 | 6.64 | +1.53% | 1.65 | 0.50% |
| 2026-03-30 | 6.51 | 6.65 | 6.46 | 6.54 | -0.15% | 1.41 | 0.44% |
| 2026-03-27 | 6.45 | 6.56 | 6.44 | 6.55 | +0.46% | 0.95 | 0.30% |
| 2026-03-26 | 6.48 | 6.64 | 6.45 | 6.52 | +0.62% | 1.03 | 0.32% |
| 2026-03-25 | 6.37 | 6.50 | 6.31 | 6.48 | +1.73% | 0.96 | 0.30% |