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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.07 | 8.10 | 7.94 | 7.97 | -1.55% | 0.90 | 0.75% |
| 2025-05-23 | 8.12 | 8.34 | 8.09 | 8.09 | -0.95% | 0.86 | 0.69% |
| 2025-05-22 | 8.25 | 8.28 | 8.16 | 8.17 | -1.40% | 0.47 | 0.38% |
| 2025-05-21 | 8.23 | 8.30 | 8.22 | 8.29 | +0.59% | 0.54 | 0.44% |
| 2025-05-20 | 8.17 | 8.26 | 8.14 | 8.24 | +0.71% | 0.54 | 0.43% |
| 2025-05-19 | 8.17 | 8.19 | 8.09 | 8.18 | +0.24% | 0.56 | 0.45% |
| 2025-05-16 | 8.20 | 8.24 | 8.15 | 8.16 | -0.59% | 0.64 | 0.52% |
| 2025-05-15 | 8.35 | 8.40 | 8.19 | 8.21 | -1.62% | 1.01 | 0.81% |
| 2025-05-14 | 8.25 | 8.42 | 8.16 | 8.35 | +1.41% | 1.29 | 1.03% |
| 2025-05-13 | 8.28 | 8.34 | 8.20 | 8.23 | -0.12% | 0.75 | 0.61% |
| 2025-05-12 | 8.11 | 8.26 | 8.08 | 8.24 | +2.65% | 0.92 | 0.75% |
| 2025-05-09 | 8.10 | 8.12 | 8.01 | 8.03 | -0.72% | 0.49 | 0.41% |
| 2025-05-08 | 7.98 | 8.09 | 7.98 | 8.08 | +0.84% | 0.62 | 0.51% |
| 2025-05-07 | 8.09 | 8.20 | 7.98 | 8.02 | -0.12% | 0.88 | 0.72% |
| 2025-05-06 | 7.93 | 8.03 | 7.91 | 8.03 | +2.22% | 0.75 | 0.63% |