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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.64 | 6.72 | 6.61 | 6.70 | +0.45% | 1.08 | 0.33% |
| 2025-12-17 | 6.63 | 6.68 | 6.56 | 6.67 | +0.60% | 1.29 | 0.40% |
| 2025-12-16 | 6.74 | 6.76 | 6.61 | 6.63 | -1.49% | 1.87 | 0.57% |
| 2025-12-15 | 6.80 | 6.80 | 6.71 | 6.73 | -1.46% | 1.72 | 0.52% |
| 2025-12-12 | 6.93 | 6.93 | 6.77 | 6.83 | -1.44% | 3.46 | 1.03% |
| 2025-12-11 | 7.02 | 7.03 | 6.90 | 6.93 | -1.28% | 1.21 | 0.35% |
| 2025-12-10 | 6.98 | 7.03 | 6.95 | 7.02 | +0.43% | 0.84 | 0.24% |
| 2025-12-09 | 7.07 | 7.09 | 6.96 | 6.99 | -1.41% | 1.45 | 0.42% |
| 2025-12-08 | 7.18 | 7.24 | 7.08 | 7.09 | -1.25% | 1.47 | 0.42% |
| 2025-12-05 | 7.07 | 7.19 | 7.06 | 7.18 | +1.56% | 1.16 | 0.33% |
| 2025-12-04 | 7.10 | 7.16 | 7.06 | 7.07 | -0.98% | 0.92 | 0.27% |
| 2025-12-03 | 7.10 | 7.28 | 7.08 | 7.14 | +0.71% | 1.76 | 0.50% |
| 2025-12-02 | 7.12 | 7.12 | 7.06 | 7.09 | -0.70% | 0.87 | 0.25% |
| 2025-12-01 | 7.17 | 7.17 | 7.06 | 7.14 | -0.42% | 1.85 | 0.53% |
| 2025-11-28 | 7.10 | 7.19 | 7.07 | 7.17 | +1.70% | 1.16 | 0.33% |
| 2025-11-27 | 7.06 | 7.09 | 7.04 | 7.05 | -0.14% | 0.97 | 0.28% |
| 2025-11-26 | 7.13 | 7.17 | 7.05 | 7.06 | -1.12% | 1.38 | 0.39% |
| 2025-11-25 | 7.19 | 7.20 | 7.11 | 7.14 | -0.14% | 1.41 | 0.40% |
| 2025-11-24 | 7.15 | 7.21 | 7.10 | 7.15 | 0.00% | 1.11 | 0.32% |
| 2025-11-21 | 7.17 | 7.23 | 7.09 | 7.15 | -1.11% | 1.60 | 0.45% |