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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.81 | 6.86 | 6.78 | 6.86 | +1.03% | 1.10 | 0.33% |
| 2026-01-16 | 6.84 | 6.85 | 6.78 | 6.79 | -0.59% | 0.98 | 0.29% |
| 2026-01-15 | 6.78 | 6.85 | 6.77 | 6.83 | +0.44% | 0.92 | 0.27% |
| 2026-01-14 | 6.84 | 6.89 | 6.78 | 6.80 | -1.02% | 1.56 | 0.46% |
| 2026-01-13 | 6.87 | 6.90 | 6.84 | 6.87 | -0.58% | 1.42 | 0.42% |
| 2026-01-12 | 6.83 | 6.95 | 6.82 | 6.91 | +1.17% | 1.62 | 0.48% |
| 2026-01-09 | 6.81 | 6.88 | 6.80 | 6.83 | +0.29% | 1.23 | 0.37% |
| 2026-01-08 | 6.81 | 6.82 | 6.78 | 6.81 | 0.00% | 0.89 | 0.27% |
| 2026-01-07 | 6.86 | 6.87 | 6.79 | 6.81 | -0.73% | 0.94 | 0.28% |
| 2026-01-06 | 6.79 | 6.87 | 6.78 | 6.86 | +0.88% | 1.12 | 0.33% |
| 2026-01-05 | 6.78 | 6.81 | 6.77 | 6.80 | +0.29% | 1.08 | 0.32% |
| 2025-12-31 | 6.79 | 6.81 | 6.73 | 6.78 | 0.00% | 0.62 | 0.18% |
| 2025-12-30 | 6.78 | 6.81 | 6.74 | 6.78 | -0.44% | 0.70 | 0.21% |
| 2025-12-29 | 6.80 | 6.84 | 6.78 | 6.81 | +0.44% | 0.70 | 0.21% |
| 2025-12-26 | 6.78 | 6.82 | 6.76 | 6.78 | 0.00% | 0.73 | 0.22% |
| 2025-12-25 | 6.79 | 6.81 | 6.77 | 6.78 | -0.29% | 0.63 | 0.19% |
| 2025-12-24 | 6.80 | 6.82 | 6.77 | 6.80 | 0.00% | 0.66 | 0.20% |
| 2025-12-23 | 6.87 | 6.88 | 6.78 | 6.80 | -1.16% | 0.85 | 0.25% |
| 2025-12-22 | 6.75 | 6.89 | 6.75 | 6.88 | +2.08% | 1.40 | 0.42% |
| 2025-12-19 | 6.72 | 6.75 | 6.68 | 6.74 | +0.60% | 0.85 | 0.26% |