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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.28 | 7.31 | 7.21 | 7.23 | -0.55% | 1.51 | 0.42% |
| 2025-11-19 | 7.33 | 7.39 | 7.24 | 7.27 | -0.82% | 1.92 | 0.53% |
| 2025-11-18 | 7.45 | 7.64 | 7.30 | 7.33 | -1.21% | 3.24 | 0.89% |
| 2025-11-17 | 7.60 | 7.60 | 7.29 | 7.42 | -0.27% | 4.18 | 1.15% |
| 2025-11-14 | 7.36 | 7.64 | 7.33 | 7.44 | +0.68% | 3.11 | 0.84% |
| 2025-11-13 | 7.30 | 7.41 | 7.26 | 7.39 | +1.09% | 1.41 | 0.39% |
| 2025-11-12 | 7.37 | 7.43 | 7.31 | 7.31 | -0.54% | 1.45 | 0.40% |
| 2025-11-11 | 7.30 | 7.36 | 7.26 | 7.35 | +0.55% | 1.54 | 0.43% |
| 2025-11-10 | 7.31 | 7.34 | 7.26 | 7.31 | -0.14% | 1.37 | 0.38% |
| 2025-11-07 | 7.33 | 7.39 | 7.30 | 7.32 | -0.27% | 1.69 | 0.47% |
| 2025-11-06 | 7.27 | 7.37 | 7.26 | 7.34 | +1.10% | 3.51 | 0.97% |
| 2025-11-05 | 7.20 | 7.28 | 7.18 | 7.26 | +0.55% | 1.56 | 0.44% |
| 2025-11-04 | 7.24 | 7.29 | 7.20 | 7.22 | 0.00% | 1.80 | 0.51% |
| 2025-11-03 | 7.28 | 7.28 | 7.18 | 7.22 | +0.56% | 1.96 | 0.55% |
| 2025-10-31 | 7.14 | 7.28 | 7.09 | 7.18 | +1.27% | 4.69 | 1.32% |
| 2025-10-30 | 7.03 | 7.09 | 7.00 | 7.09 | +1.00% | 1.49 | 0.43% |
| 2025-10-29 | 7.01 | 7.04 | 6.98 | 7.02 | +0.14% | 0.78 | 0.23% |
| 2025-10-28 | 7.03 | 7.04 | 7.00 | 7.01 | -0.28% | 0.64 | 0.19% |
| 2025-10-27 | 7.03 | 7.05 | 7.01 | 7.03 | +0.14% | 0.67 | 0.19% |
| 2025-10-24 | 7.04 | 7.06 | 7.01 | 7.02 | -0.28% | 0.73 | 0.21% |