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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.79 | 8.85 | 8.72 | 8.78 | -0.11% | 1.00 | 0.78% |
| 2025-08-18 | 8.87 | 8.90 | 8.77 | 8.79 | -0.68% | 1.80 | 1.40% |
| 2025-08-15 | 8.70 | 8.87 | 8.70 | 8.85 | +1.61% | 1.11 | 0.87% |
| 2025-08-14 | 8.88 | 8.91 | 8.68 | 8.71 | -1.91% | 1.28 | 1.00% |
| 2025-08-13 | 8.88 | 8.98 | 8.83 | 8.88 | +0.23% | 1.35 | 1.05% |
| 2025-08-12 | 8.78 | 8.92 | 8.72 | 8.86 | +0.91% | 1.52 | 1.18% |
| 2025-08-11 | 8.59 | 8.83 | 8.57 | 8.78 | +2.09% | 1.88 | 1.48% |
| 2025-08-08 | 8.56 | 8.77 | 8.44 | 8.60 | +0.12% | 2.48 | 2.00% |
| 2025-08-07 | 8.69 | 8.72 | 8.57 | 8.59 | -1.04% | 0.94 | 0.75% |
| 2025-08-06 | 8.67 | 8.69 | 8.59 | 8.68 | +0.12% | 0.94 | 0.74% |
| 2025-08-05 | 8.65 | 8.72 | 8.64 | 8.67 | +0.35% | 0.72 | 0.57% |
| 2025-08-04 | 8.57 | 8.65 | 8.53 | 8.64 | +0.35% | 0.77 | 0.61% |
| 2025-08-01 | 8.63 | 8.68 | 8.58 | 8.61 | -0.35% | 0.84 | 0.67% |
| 2025-07-31 | 8.76 | 8.78 | 8.59 | 8.64 | -1.59% | 1.03 | 0.81% |
| 2025-07-30 | 8.82 | 8.86 | 8.71 | 8.78 | -0.45% | 0.96 | 0.75% |
| 2025-07-29 | 8.83 | 8.86 | 8.70 | 8.82 | -0.45% | 1.25 | 0.98% |
| 2025-07-28 | 8.94 | 8.95 | 8.81 | 8.86 | -1.01% | 1.08 | 0.84% |
| 2025-07-25 | 9.00 | 9.06 | 8.91 | 8.95 | -0.89% | 1.39 | 1.07% |
| 2025-07-24 | 9.08 | 9.15 | 8.91 | 9.03 | +1.46% | 2.19 | 1.67% |
| 2025-07-23 | 9.10 | 9.18 | 8.86 | 8.90 | -1.77% | 2.73 | 2.09% |