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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.15 | 7.19 | 7.13 | 7.16 | 0.00% | 1.04 | 0.30% |
| 2025-09-16 | 7.18 | 7.18 | 7.11 | 7.16 | -0.28% | 1.08 | 0.31% |
| 2025-09-15 | 7.13 | 7.19 | 7.12 | 7.18 | +0.84% | 1.48 | 0.42% |
| 2025-09-12 | 7.14 | 7.15 | 7.11 | 7.12 | -0.28% | 0.99 | 0.28% |
| 2025-09-11 | 7.11 | 7.15 | 7.08 | 7.14 | +0.14% | 0.97 | 0.28% |
| 2025-09-10 | 7.16 | 7.17 | 7.11 | 7.13 | -0.42% | 0.83 | 0.24% |
| 2025-09-09 | 7.11 | 7.17 | 7.09 | 7.16 | +0.56% | 1.38 | 0.39% |
| 2025-09-08 | 7.11 | 7.12 | 7.07 | 7.12 | +0.42% | 1.08 | 0.31% |
| 2025-09-05 | 7.07 | 7.10 | 7.03 | 7.09 | +0.14% | 1.09 | 0.31% |
| 2025-09-04 | 7.05 | 7.08 | 7.01 | 7.08 | +0.43% | 1.40 | 0.40% |
| 2025-09-03 | 7.19 | 7.21 | 7.03 | 7.05 | -1.67% | 1.55 | 0.44% |
| 2025-09-02 | 7.14 | 7.18 | 7.07 | 7.17 | +0.28% | 1.56 | 0.44% |
| 2025-09-01 | 7.17 | 7.19 | 7.11 | 7.15 | 0.00% | 1.34 | 0.38% |
| 2025-08-29 | 7.13 | 7.19 | 7.11 | 7.15 | +0.14% | 1.69 | 0.48% |
| 2025-08-28 | 7.12 | 7.16 | 7.01 | 7.14 | +0.14% | 2.44 | 0.70% |
| 2025-08-27 | 7.29 | 7.32 | 7.13 | 7.13 | -2.19% | 3.80 | 1.07% |
| 2025-08-26 | 7.28 | 7.30 | 7.24 | 7.29 | -0.14% | 1.93 | 0.54% |
| 2025-08-25 | 7.32 | 7.33 | 7.25 | 7.30 | +0.27% | 3.38 | 0.94% |
| 2025-08-22 | 7.25 | 7.32 | 7.19 | 7.28 | +0.41% | 3.54 | 0.99% |
| 2025-08-21 | 7.33 | 7.37 | 7.22 | 7.25 | -3.85% | 7.44 | 2.08% |