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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.51 | 10.68 | 10.37 | 10.41 | -1.14% | 1.40 | 0.92% |
| 2025-12-16 | 10.65 | 10.70 | 10.36 | 10.53 | -0.57% | 1.44 | 0.95% |
| 2025-12-15 | 10.44 | 10.69 | 10.35 | 10.59 | +1.44% | 1.71 | 1.12% |
| 2025-12-12 | 10.08 | 10.63 | 10.06 | 10.44 | +3.26% | 2.49 | 1.65% |
| 2025-12-11 | 10.12 | 10.28 | 10.06 | 10.11 | +0.20% | 1.02 | 0.69% |
| 2025-12-10 | 9.97 | 10.30 | 9.93 | 10.09 | +0.70% | 1.54 | 1.05% |
| 2025-12-09 | 10.05 | 10.20 | 10.00 | 10.02 | -0.79% | 0.59 | 0.41% |
| 2025-12-08 | 10.15 | 10.19 | 9.93 | 10.10 | -0.59% | 1.11 | 0.76% |
| 2025-12-05 | 9.83 | 10.18 | 9.75 | 10.16 | +3.25% | 1.40 | 0.96% |
| 2025-12-04 | 9.91 | 9.95 | 9.83 | 9.84 | -0.81% | 0.78 | 0.55% |
| 2025-12-03 | 9.87 | 9.97 | 9.74 | 9.92 | +0.40% | 1.11 | 0.78% |
| 2025-12-02 | 9.97 | 9.99 | 9.79 | 9.88 | -0.90% | 0.65 | 0.45% |
| 2025-12-01 | 10.04 | 10.07 | 9.93 | 9.97 | -0.89% | 0.65 | 0.45% |
| 2025-11-28 | 9.91 | 10.10 | 9.78 | 10.06 | +1.62% | 1.03 | 0.71% |
| 2025-11-27 | 9.87 | 10.01 | 9.81 | 9.90 | 0.00% | 1.18 | 0.82% |
| 2025-11-26 | 9.70 | 9.96 | 9.69 | 9.90 | +1.96% | 1.21 | 0.85% |
| 2025-11-25 | 9.61 | 9.87 | 9.61 | 9.71 | +1.57% | 0.89 | 0.63% |
| 2025-11-24 | 9.61 | 9.71 | 9.44 | 9.56 | -0.10% | 1.09 | 0.79% |
| 2025-11-21 | 9.88 | 9.98 | 9.57 | 9.57 | -3.82% | 1.20 | 0.85% |
| 2025-11-20 | 10.10 | 10.16 | 9.91 | 9.95 | -1.68% | 1.26 | 0.87% |