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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.69 | 9.45 | 8.62 | 9.06 | +4.86% | 4.68 | 3.58% |
| 2025-07-21 | 8.40 | 8.78 | 8.40 | 8.64 | +2.98% | 2.09 | 1.67% |
| 2025-07-18 | 8.42 | 8.45 | 8.36 | 8.39 | -0.24% | 0.57 | 0.47% |
| 2025-07-17 | 8.43 | 8.50 | 8.37 | 8.41 | -0.36% | 0.73 | 0.60% |
| 2025-07-16 | 8.36 | 8.52 | 8.33 | 8.44 | +1.08% | 0.93 | 0.76% |
| 2025-07-15 | 8.40 | 8.52 | 8.32 | 8.35 | -0.71% | 1.03 | 0.85% |
| 2025-07-14 | 8.40 | 8.44 | 8.37 | 8.41 | +0.36% | 0.81 | 0.67% |
| 2025-07-11 | 8.34 | 8.43 | 8.29 | 8.38 | +0.48% | 1.12 | 0.92% |
| 2025-07-10 | 8.30 | 8.35 | 8.26 | 8.34 | +0.48% | 0.71 | 0.59% |
| 2025-07-09 | 8.36 | 8.41 | 8.27 | 8.30 | -1.19% | 0.85 | 0.70% |
| 2025-07-08 | 8.29 | 8.41 | 8.27 | 8.40 | +1.33% | 1.02 | 0.84% |
| 2025-07-07 | 8.26 | 8.32 | 8.21 | 8.29 | +0.36% | 0.77 | 0.64% |
| 2025-07-04 | 8.30 | 8.38 | 8.25 | 8.26 | -0.84% | 0.87 | 0.72% |
| 2025-07-03 | 8.23 | 8.38 | 8.20 | 8.33 | +1.22% | 1.32 | 1.09% |
| 2025-07-02 | 8.17 | 8.23 | 8.13 | 8.23 | +0.86% | 1.06 | 0.89% |
| 2025-07-01 | 8.14 | 8.20 | 8.12 | 8.16 | +0.37% | 0.88 | 0.74% |
| 2025-06-30 | 8.11 | 8.14 | 8.09 | 8.13 | +0.37% | 0.78 | 0.66% |
| 2025-06-27 | 8.14 | 8.16 | 8.08 | 8.10 | -0.12% | 0.80 | 0.68% |
| 2025-06-26 | 8.17 | 8.18 | 8.11 | 8.11 | -0.61% | 0.67 | 0.56% |
| 2025-06-25 | 8.13 | 8.19 | 8.11 | 8.16 | +0.37% | 0.95 | 0.80% |