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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.12 | 9.29 | 9.12 | 9.16 | 0.00% | 0.62 | 0.47% |
| 2026-04-20 | 9.00 | 9.19 | 8.98 | 9.16 | +1.66% | 1.19 | 0.90% |
| 2026-04-17 | 9.20 | 9.21 | 8.98 | 9.01 | -2.28% | 1.10 | 0.84% |
| 2026-04-16 | 9.20 | 9.28 | 9.16 | 9.22 | +0.33% | 0.74 | 0.55% |
| 2026-04-15 | 9.22 | 9.28 | 9.16 | 9.19 | -0.22% | 0.85 | 0.64% |
| 2026-04-14 | 9.29 | 9.36 | 9.10 | 9.21 | -0.65% | 1.29 | 0.97% |
| 2026-04-13 | 9.12 | 9.38 | 9.06 | 9.27 | +1.31% | 1.29 | 0.96% |
| 2026-04-10 | 9.30 | 9.41 | 9.14 | 9.15 | -1.19% | 1.26 | 0.94% |
| 2026-04-09 | 9.24 | 9.42 | 9.19 | 9.26 | -0.64% | 1.33 | 0.99% |
| 2026-04-08 | 9.19 | 9.36 | 9.13 | 9.32 | +2.31% | 1.40 | 1.04% |
| 2026-04-07 | 9.08 | 9.18 | 8.96 | 9.11 | -0.33% | 1.38 | 1.05% |
| 2026-04-03 | 9.16 | 9.31 | 9.01 | 9.14 | -0.11% | 1.30 | 0.98% |
| 2026-04-02 | 8.87 | 9.16 | 8.86 | 9.15 | +2.69% | 1.62 | 1.23% |
| 2026-04-01 | 8.90 | 9.03 | 8.77 | 8.91 | +1.37% | 1.31 | 1.01% |
| 2026-03-31 | 8.83 | 9.04 | 8.77 | 8.79 | -0.45% | 0.93 | 0.72% |
| 2026-03-30 | 8.85 | 9.04 | 8.80 | 8.83 | -1.12% | 1.59 | 1.22% |
| 2026-03-27 | 8.92 | 9.06 | 8.89 | 8.93 | -0.89% | 1.08 | 0.83% |
| 2026-03-26 | 8.87 | 9.11 | 8.82 | 9.01 | +1.46% | 1.63 | 1.25% |
| 2026-03-25 | 8.59 | 9.07 | 8.51 | 8.88 | +5.09% | 2.40 | 1.86% |
| 2026-03-24 | 8.27 | 8.48 | 8.21 | 8.45 | +3.43% | 1.22 | 1.00% |