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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.00 | 8.15 | 8.00 | 8.13 | +1.50% | 1.11 | 0.94% |
| 2025-06-23 | 8.02 | 8.04 | 7.90 | 8.01 | -0.74% | 1.07 | 0.93% |
| 2025-06-20 | 8.03 | 8.11 | 7.98 | 8.07 | +0.88% | 0.61 | 0.52% |
| 2025-06-19 | 8.03 | 8.03 | 7.96 | 8.00 | -0.37% | 0.70 | 0.60% |
| 2025-06-18 | 8.04 | 8.10 | 8.00 | 8.03 | -0.50% | 0.42 | 0.36% |
| 2025-06-17 | 8.03 | 8.07 | 7.99 | 8.07 | +0.88% | 0.47 | 0.40% |
| 2025-06-16 | 8.01 | 8.06 | 7.97 | 8.00 | -0.37% | 0.99 | 0.85% |
| 2025-06-13 | 8.22 | 8.22 | 8.03 | 8.03 | -1.95% | 1.09 | 0.92% |
| 2025-06-12 | 8.19 | 8.25 | 8.14 | 8.19 | -0.36% | 0.77 | 0.65% |
| 2025-06-11 | 8.20 | 8.29 | 8.17 | 8.22 | +0.24% | 1.14 | 0.95% |
| 2025-06-10 | 8.15 | 8.20 | 8.07 | 8.20 | +0.59% | 0.97 | 0.79% |
| 2025-06-09 | 8.11 | 8.16 | 8.08 | 8.15 | +0.84% | 0.59 | 0.48% |
| 2025-06-06 | 8.10 | 8.12 | 8.05 | 8.08 | -0.36% | 0.54 | 0.45% |
| 2025-06-05 | 8.11 | 8.13 | 8.08 | 8.11 | -0.12% | 0.46 | 0.38% |
| 2025-06-04 | 8.08 | 8.15 | 8.07 | 8.12 | +0.60% | 0.67 | 0.55% |
| 2025-06-03 | 8.05 | 8.08 | 8.01 | 8.07 | -0.24% | 0.79 | 0.65% |
| 2025-05-30 | 8.23 | 8.27 | 8.07 | 8.09 | -2.22% | 1.17 | 0.96% |
| 2025-05-29 | 8.03 | 8.28 | 8.02 | 8.28 | +3.38% | 1.57 | 1.28% |
| 2025-05-28 | 7.98 | 8.10 | 7.98 | 8.01 | +0.61% | 0.68 | 0.56% |
| 2025-05-27 | 7.95 | 8.03 | 7.91 | 7.96 | -0.12% | 0.66 | 0.55% |