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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.95 | 7.04 | 6.92 | 7.01 | +1.74% | 1.24 | 0.36% |
| 2026-02-13 | 6.93 | 6.97 | 6.88 | 6.89 | -0.86% | 0.70 | 0.21% |
| 2026-02-12 | 7.00 | 7.01 | 6.94 | 6.95 | -0.57% | 0.60 | 0.17% |
| 2026-02-11 | 6.97 | 7.00 | 6.96 | 6.99 | +0.29% | 0.62 | 0.18% |
| 2026-02-10 | 7.01 | 7.01 | 6.96 | 6.97 | -0.43% | 0.63 | 0.18% |
| 2026-02-09 | 6.99 | 7.04 | 6.96 | 7.00 | +0.57% | 0.90 | 0.26% |
| 2026-02-06 | 6.94 | 7.00 | 6.90 | 6.96 | -0.29% | 0.95 | 0.28% |
| 2026-02-05 | 6.97 | 7.02 | 6.94 | 6.98 | 0.00% | 1.06 | 0.31% |
| 2026-02-04 | 6.83 | 7.01 | 6.81 | 6.98 | +2.50% | 1.79 | 0.52% |
| 2026-02-03 | 6.78 | 6.83 | 6.76 | 6.81 | +0.74% | 0.82 | 0.25% |
| 2026-02-02 | 6.91 | 6.93 | 6.75 | 6.76 | -2.31% | 1.13 | 0.34% |
| 2026-01-30 | 6.97 | 6.99 | 6.86 | 6.92 | -1.14% | 1.10 | 0.32% |
| 2026-01-29 | 6.97 | 7.00 | 6.93 | 7.00 | +0.29% | 0.99 | 0.29% |
| 2026-01-28 | 6.98 | 7.02 | 6.96 | 6.98 | -0.14% | 0.94 | 0.27% |
| 2026-01-27 | 7.00 | 7.02 | 6.91 | 6.99 | -0.14% | 1.13 | 0.33% |
| 2026-01-26 | 7.00 | 7.02 | 6.95 | 7.00 | 0.00% | 1.10 | 0.32% |
| 2026-01-23 | 6.98 | 7.02 | 6.95 | 7.00 | +0.29% | 1.07 | 0.31% |
| 2026-01-22 | 6.92 | 6.99 | 6.90 | 6.98 | +1.16% | 1.02 | 0.30% |
| 2026-01-21 | 6.87 | 6.97 | 6.85 | 6.90 | +0.29% | 0.96 | 0.28% |
| 2026-01-20 | 6.85 | 6.90 | 6.84 | 6.88 | +0.29% | 1.06 | 0.31% |