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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.19 | 10.34 | 10.10 | 10.18 | -0.59% | 1.11 | 0.75% |
| 2026-02-12 | 9.98 | 10.40 | 9.95 | 10.24 | +2.61% | 1.97 | 1.32% |
| 2026-02-11 | 9.94 | 10.12 | 9.90 | 9.98 | +0.40% | 1.27 | 0.87% |
| 2026-02-10 | 10.18 | 10.20 | 9.90 | 9.94 | -2.55% | 1.17 | 0.81% |
| 2026-02-09 | 10.08 | 10.27 | 10.02 | 10.20 | +2.72% | 1.29 | 0.88% |
| 2026-02-06 | 9.97 | 10.20 | 9.91 | 9.93 | -1.29% | 1.27 | 0.87% |
| 2026-02-05 | 10.13 | 10.18 | 9.94 | 10.06 | -1.08% | 1.53 | 1.05% |
| 2026-02-04 | 9.91 | 10.20 | 9.86 | 10.17 | +2.42% | 2.09 | 1.42% |
| 2026-02-03 | 9.53 | 9.96 | 9.47 | 9.93 | +5.53% | 2.22 | 1.57% |
| 2026-02-02 | 9.71 | 9.81 | 9.40 | 9.41 | -3.19% | 1.33 | 0.95% |
| 2026-01-30 | 9.75 | 9.87 | 9.56 | 9.72 | -0.71% | 1.21 | 0.86% |
| 2026-01-29 | 9.56 | 9.82 | 9.53 | 9.79 | +2.30% | 1.85 | 1.31% |
| 2026-01-28 | 9.79 | 9.80 | 9.51 | 9.57 | -2.35% | 1.62 | 1.16% |
| 2026-01-27 | 10.00 | 10.10 | 9.66 | 9.80 | -2.68% | 2.30 | 1.62% |
| 2026-01-26 | 9.62 | 10.19 | 9.56 | 10.07 | +4.14% | 3.92 | 2.71% |
| 2026-01-23 | 9.72 | 9.78 | 9.62 | 9.67 | -0.51% | 1.18 | 0.84% |
| 2026-01-22 | 9.51 | 9.76 | 9.47 | 9.72 | +2.53% | 1.94 | 1.38% |
| 2026-01-21 | 9.56 | 9.60 | 9.43 | 9.48 | -1.35% | 1.11 | 0.81% |
| 2026-01-20 | 9.53 | 9.65 | 9.48 | 9.61 | +0.84% | 1.31 | 0.95% |
| 2026-01-19 | 9.32 | 9.56 | 9.31 | 9.53 | +1.82% | 1.18 | 0.85% |