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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.25 | 6.38 | 6.20 | 6.37 | +3.41% | 1.01 | 0.33% |
| 2026-03-23 | 6.40 | 6.40 | 6.14 | 6.16 | -4.79% | 1.68 | 0.55% |
| 2026-03-20 | 6.62 | 6.65 | 6.46 | 6.47 | -2.41% | 1.31 | 0.41% |
| 2026-03-19 | 6.72 | 6.76 | 6.60 | 6.63 | -2.21% | 1.25 | 0.38% |
| 2026-03-18 | 6.86 | 6.88 | 6.73 | 6.78 | -1.17% | 0.89 | 0.27% |
| 2026-03-17 | 6.90 | 6.97 | 6.85 | 6.86 | -0.29% | 0.84 | 0.25% |
| 2026-03-16 | 6.88 | 6.94 | 6.82 | 6.88 | -0.43% | 0.86 | 0.26% |
| 2026-03-13 | 6.92 | 7.00 | 6.89 | 6.91 | -0.43% | 0.89 | 0.26% |
| 2026-03-12 | 6.91 | 6.98 | 6.90 | 6.94 | +0.14% | 1.02 | 0.30% |
| 2026-03-11 | 6.78 | 6.93 | 6.75 | 6.93 | +2.36% | 1.32 | 0.39% |
| 2026-03-10 | 6.75 | 6.78 | 6.70 | 6.77 | +1.04% | 0.82 | 0.25% |
| 2026-03-09 | 6.66 | 6.72 | 6.63 | 6.70 | -0.30% | 1.21 | 0.37% |
| 2026-03-06 | 6.71 | 6.74 | 6.65 | 6.72 | +0.15% | 1.53 | 0.47% |
| 2026-03-05 | 6.76 | 6.79 | 6.70 | 6.71 | +0.90% | 1.13 | 0.34% |
| 2026-03-04 | 6.77 | 6.78 | 6.65 | 6.65 | -2.49% | 1.65 | 0.50% |
| 2026-03-03 | 6.89 | 6.96 | 6.81 | 6.82 | -0.87% | 1.30 | 0.38% |
| 2026-03-02 | 6.87 | 6.94 | 6.82 | 6.88 | -0.72% | 1.18 | 0.35% |
| 2026-02-27 | 6.92 | 6.95 | 6.90 | 6.93 | 0.00% | 0.70 | 0.21% |
| 2026-02-26 | 6.99 | 7.00 | 6.92 | 6.93 | -0.86% | 0.78 | 0.23% |
| 2026-02-25 | 7.02 | 7.07 | 6.97 | 6.99 | -0.29% | 1.03 | 0.30% |