中集车辆 sz.301039
7.98
-0.25%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.05 | 8.06 | 7.97 | 7.98 | -0.25% | 0.88 | 0.76% |
| 2026-05-21 | 8.23 | 8.32 | 7.98 | 8.00 | -2.68% | 1.43 | 1.21% |
| 2026-05-20 | 8.26 | 8.39 | 8.06 | 8.22 | -1.20% | 1.35 | 1.13% |
| 2026-05-19 | 8.20 | 8.34 | 8.16 | 8.32 | +1.34% | 0.68 | 0.57% |
| 2026-05-18 | 8.30 | 8.39 | 8.12 | 8.21 | -1.56% | 1.08 | 0.91% |
| 2026-05-15 | 8.45 | 8.56 | 8.34 | 8.34 | -1.07% | 0.92 | 0.75% |
| 2026-05-14 | 8.59 | 8.61 | 8.43 | 8.43 | -1.75% | 0.77 | 0.62% |
| 2026-05-13 | 8.56 | 8.61 | 8.47 | 8.58 | +0.23% | 0.96 | 0.77% |
| 2026-05-12 | 8.70 | 8.71 | 8.56 | 8.56 | -1.72% | 0.89 | 0.71% |
| 2026-05-11 | 8.82 | 8.84 | 8.61 | 8.71 | -1.02% | 1.51 | 1.19% |
| 2026-05-08 | 8.85 | 8.87 | 8.77 | 8.80 | -0.56% | 0.65 | 0.51% |
| 2026-05-07 | 8.93 | 9.07 | 8.81 | 8.85 | -1.12% | 0.81 | 0.62% |
| 2026-05-06 | 8.90 | 9.03 | 8.86 | 8.95 | +0.22% | 1.09 | 0.84% |
| 2026-04-30 | 8.90 | 9.01 | 8.82 | 8.93 | 0.00% | 0.82 | 0.63% |
| 2026-04-29 | 8.74 | 8.98 | 8.69 | 8.93 | +2.17% | 0.97 | 0.76% |
| 2026-04-28 | 8.80 | 8.80 | 8.63 | 8.74 | 0.00% | 0.99 | 0.78% |
| 2026-04-27 | 9.07 | 9.07 | 8.46 | 8.74 | -4.59% | 2.64 | 2.08% |
| 2026-04-24 | 9.25 | 9.27 | 9.00 | 9.16 | -1.40% | 0.93 | 0.71% |
| 2026-04-23 | 9.27 | 9.35 | 9.21 | 9.29 | +0.32% | 0.80 | 0.60% |
| 2026-04-22 | 9.14 | 9.33 | 9.09 | 9.26 | +1.09% | 0.75 | 0.56% |