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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.32 | 8.38 | 8.08 | 8.17 | -2.97% | 1.70 | 1.43% |
| 2026-03-20 | 8.55 | 8.63 | 8.42 | 8.42 | -1.17% | 1.38 | 1.12% |
| 2026-03-19 | 8.80 | 8.83 | 8.49 | 8.52 | -4.27% | 1.56 | 1.25% |
| 2026-03-18 | 9.09 | 9.11 | 8.79 | 8.90 | -1.87% | 1.46 | 1.13% |
| 2026-03-17 | 9.14 | 9.26 | 9.06 | 9.07 | -0.33% | 1.10 | 0.83% |
| 2026-03-16 | 9.33 | 9.39 | 9.03 | 9.10 | -2.26% | 1.94 | 1.47% |
| 2026-03-13 | 9.41 | 9.52 | 9.29 | 9.31 | -1.06% | 1.16 | 0.85% |
| 2026-03-12 | 9.32 | 9.46 | 9.25 | 9.41 | +0.75% | 1.05 | 0.77% |
| 2026-03-11 | 9.29 | 9.38 | 9.21 | 9.34 | +0.54% | 1.20 | 0.89% |
| 2026-03-10 | 9.19 | 9.35 | 9.16 | 9.29 | +1.75% | 1.34 | 0.99% |
| 2026-03-09 | 9.28 | 9.28 | 8.98 | 9.13 | -2.67% | 1.55 | 1.17% |
| 2026-03-06 | 9.25 | 9.46 | 9.17 | 9.38 | +1.08% | 1.21 | 0.89% |
| 2026-03-05 | 9.24 | 9.57 | 9.19 | 9.28 | +1.75% | 1.82 | 1.34% |
| 2026-03-04 | 9.26 | 9.37 | 9.02 | 9.12 | -2.36% | 2.05 | 1.54% |
| 2026-03-03 | 10.04 | 10.09 | 9.27 | 9.34 | -6.97% | 3.22 | 2.32% |
| 2026-03-02 | 9.93 | 10.16 | 9.87 | 10.04 | +0.10% | 1.54 | 1.06% |
| 2026-02-27 | 10.11 | 10.15 | 9.92 | 10.03 | -1.08% | 1.22 | 0.84% |
| 2026-02-26 | 10.26 | 10.34 | 10.06 | 10.14 | -1.17% | 1.31 | 0.89% |
| 2026-02-25 | 10.37 | 10.47 | 10.21 | 10.26 | -0.87% | 1.16 | 0.77% |
| 2026-02-24 | 10.24 | 10.48 | 10.15 | 10.35 | +1.67% | 1.50 | 0.99% |