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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.02 | 7.04 | 6.98 | 7.04 | +0.14% | 0.71 | 0.21% |
| 2025-10-22 | 7.01 | 7.05 | 7.00 | 7.03 | 0.00% | 0.59 | 0.17% |
| 2025-10-21 | 7.00 | 7.04 | 6.99 | 7.03 | +0.57% | 0.59 | 0.17% |
| 2025-10-20 | 7.01 | 7.02 | 6.96 | 6.99 | +0.29% | 0.64 | 0.19% |
| 2025-10-17 | 7.10 | 7.10 | 6.97 | 6.97 | -1.69% | 1.21 | 0.35% |
| 2025-10-16 | 7.12 | 7.16 | 7.08 | 7.09 | -0.70% | 1.13 | 0.32% |
| 2025-10-15 | 7.04 | 7.15 | 7.02 | 7.14 | +1.71% | 1.49 | 0.43% |
| 2025-10-14 | 7.02 | 7.16 | 7.01 | 7.02 | +0.43% | 1.09 | 0.31% |
| 2025-10-13 | 7.00 | 7.00 | 6.94 | 6.99 | -1.55% | 1.08 | 0.31% |
| 2025-10-10 | 7.09 | 7.12 | 7.07 | 7.10 | +0.14% | 0.87 | 0.25% |
| 2025-10-09 | 7.01 | 7.10 | 6.96 | 7.09 | +1.14% | 1.14 | 0.33% |
| 2025-09-30 | 6.98 | 7.02 | 6.95 | 7.01 | +0.57% | 0.78 | 0.23% |
| 2025-09-29 | 6.97 | 6.99 | 6.90 | 6.97 | 0.00% | 0.70 | 0.20% |
| 2025-09-26 | 6.97 | 7.02 | 6.94 | 6.97 | 0.00% | 0.62 | 0.18% |
| 2025-09-25 | 7.02 | 7.03 | 6.93 | 6.97 | -0.71% | 0.87 | 0.25% |
| 2025-09-24 | 6.97 | 7.04 | 6.97 | 7.02 | +0.29% | 0.70 | 0.20% |
| 2025-09-23 | 7.03 | 7.04 | 6.92 | 7.00 | -0.57% | 1.13 | 0.33% |
| 2025-09-22 | 7.09 | 7.09 | 7.03 | 7.04 | -0.85% | 0.78 | 0.22% |
| 2025-09-19 | 7.09 | 7.11 | 7.03 | 7.10 | -0.14% | 1.34 | 0.39% |
| 2025-09-18 | 7.16 | 7.22 | 7.08 | 7.11 | -0.70% | 1.75 | 0.50% |