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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.84 | 10.20 | 9.81 | 10.12 | +2.33% | 1.85 | 1.26% |
| 2025-11-18 | 10.10 | 10.21 | 9.66 | 9.89 | -2.47% | 1.96 | 1.37% |
| 2025-11-17 | 10.32 | 10.36 | 9.98 | 10.14 | -0.98% | 1.81 | 1.23% |
| 2025-11-14 | 9.76 | 10.58 | 9.75 | 10.24 | +4.49% | 4.05 | 2.70% |
| 2025-11-13 | 9.73 | 9.85 | 9.65 | 9.80 | +0.93% | 0.78 | 0.55% |
| 2025-11-12 | 9.79 | 9.87 | 9.67 | 9.71 | -0.92% | 0.85 | 0.60% |
| 2025-11-11 | 9.80 | 9.88 | 9.75 | 9.80 | 0.00% | 0.67 | 0.47% |
| 2025-11-10 | 9.85 | 9.93 | 9.77 | 9.80 | -0.41% | 0.75 | 0.52% |
| 2025-11-07 | 9.95 | 10.00 | 9.81 | 9.84 | -1.30% | 0.92 | 0.64% |
| 2025-11-06 | 9.77 | 10.04 | 9.69 | 9.97 | +2.26% | 2.26 | 1.56% |
| 2025-11-05 | 9.33 | 9.86 | 9.25 | 9.75 | +4.50% | 2.30 | 1.64% |
| 2025-11-04 | 9.58 | 9.58 | 9.28 | 9.33 | -2.71% | 1.19 | 0.87% |
| 2025-11-03 | 9.62 | 9.73 | 9.49 | 9.59 | -0.21% | 1.56 | 1.12% |
| 2025-10-31 | 9.50 | 9.90 | 9.48 | 9.61 | +0.84% | 1.51 | 1.07% |
| 2025-10-30 | 9.28 | 9.60 | 9.19 | 9.53 | +2.58% | 1.94 | 1.41% |
| 2025-10-29 | 9.15 | 9.36 | 9.08 | 9.29 | +1.64% | 1.37 | 1.02% |
| 2025-10-28 | 9.15 | 9.17 | 9.07 | 9.14 | -0.44% | 1.05 | 0.79% |
| 2025-10-27 | 9.46 | 9.54 | 9.11 | 9.18 | -3.77% | 2.24 | 1.67% |
| 2025-10-24 | 9.48 | 9.58 | 9.44 | 9.54 | +0.53% | 0.78 | 0.56% |
| 2025-10-23 | 9.37 | 9.60 | 9.35 | 9.49 | +1.06% | 0.97 | 0.71% |