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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.50 | 9.53 | 9.30 | 9.36 | -1.27% | 1.26 | 0.93% |
| 2026-01-15 | 9.26 | 9.52 | 9.22 | 9.48 | +2.38% | 1.70 | 1.24% |
| 2026-01-14 | 9.35 | 9.43 | 9.23 | 9.26 | -1.38% | 2.04 | 1.50% |
| 2026-01-13 | 9.36 | 9.49 | 9.28 | 9.39 | +0.11% | 1.65 | 1.21% |
| 2026-01-12 | 9.39 | 9.41 | 9.30 | 9.38 | 0.00% | 1.47 | 1.09% |
| 2026-01-09 | 9.35 | 9.49 | 9.32 | 9.38 | 0.00% | 1.17 | 0.85% |
| 2026-01-08 | 9.34 | 9.47 | 9.30 | 9.38 | -0.21% | 1.22 | 0.90% |
| 2026-01-07 | 9.27 | 9.45 | 9.25 | 9.40 | +0.86% | 1.73 | 1.27% |
| 2026-01-06 | 9.23 | 9.33 | 9.15 | 9.32 | +0.32% | 1.58 | 1.17% |
| 2026-01-05 | 9.20 | 9.41 | 9.15 | 9.29 | +1.53% | 2.35 | 1.74% |
| 2025-12-31 | 9.69 | 9.74 | 9.13 | 9.15 | -5.38% | 3.43 | 2.54% |
| 2025-12-30 | 9.65 | 9.82 | 9.55 | 9.67 | -0.51% | 1.89 | 1.34% |
| 2025-12-29 | 10.01 | 10.08 | 9.65 | 9.72 | -3.09% | 2.46 | 1.73% |
| 2025-12-26 | 10.16 | 10.24 | 9.94 | 10.03 | -1.67% | 1.73 | 1.18% |
| 2025-12-25 | 10.24 | 10.40 | 10.15 | 10.20 | -0.29% | 1.27 | 0.86% |
| 2025-12-24 | 10.22 | 10.30 | 10.19 | 10.23 | -0.39% | 0.84 | 0.56% |
| 2025-12-23 | 10.31 | 10.43 | 10.19 | 10.27 | -0.48% | 0.89 | 0.60% |
| 2025-12-22 | 10.29 | 10.46 | 10.20 | 10.32 | +1.08% | 1.37 | 0.91% |
| 2025-12-19 | 10.28 | 10.50 | 10.18 | 10.21 | -1.16% | 1.30 | 0.87% |
| 2025-12-18 | 10.38 | 10.55 | 10.28 | 10.33 | -0.77% | 1.31 | 0.87% |