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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.62 | 9.62 | 9.34 | 9.39 | -2.39% | 1.43 | 1.04% |
| 2025-10-21 | 9.53 | 9.70 | 9.51 | 9.62 | +0.84% | 0.88 | 0.63% |
| 2025-10-20 | 9.73 | 9.77 | 9.48 | 9.54 | -1.14% | 1.01 | 0.73% |
| 2025-10-17 | 9.80 | 9.95 | 9.64 | 9.65 | -1.83% | 1.41 | 1.00% |
| 2025-10-16 | 9.75 | 9.92 | 9.66 | 9.83 | +0.41% | 1.58 | 1.11% |
| 2025-10-15 | 9.57 | 9.93 | 9.54 | 9.79 | +2.62% | 1.85 | 1.30% |
| 2025-10-14 | 9.40 | 9.63 | 9.40 | 9.54 | +1.49% | 1.41 | 1.02% |
| 2025-10-13 | 9.26 | 9.57 | 9.20 | 9.40 | -1.36% | 1.36 | 0.99% |
| 2025-10-10 | 9.44 | 9.58 | 9.33 | 9.53 | +0.42% | 1.20 | 0.87% |
| 2025-10-09 | 9.60 | 9.66 | 9.34 | 9.49 | -1.25% | 1.73 | 1.26% |
| 2025-09-30 | 9.46 | 9.68 | 9.31 | 9.61 | +1.69% | 2.76 | 1.99% |
| 2025-09-29 | 9.00 | 9.47 | 8.87 | 9.45 | +5.00% | 2.34 | 1.74% |
| 2025-09-26 | 8.88 | 9.15 | 8.80 | 9.00 | +1.12% | 1.55 | 1.18% |
| 2025-09-25 | 8.92 | 9.02 | 8.86 | 8.90 | -0.22% | 0.98 | 0.75% |
| 2025-09-24 | 8.82 | 8.96 | 8.75 | 8.92 | +0.68% | 0.72 | 0.56% |
| 2025-09-23 | 8.88 | 8.88 | 8.66 | 8.86 | -0.23% | 1.09 | 0.86% |
| 2025-09-22 | 9.00 | 9.03 | 8.80 | 8.88 | -1.44% | 1.11 | 0.86% |
| 2025-09-19 | 9.04 | 9.04 | 8.90 | 9.01 | -0.22% | 1.13 | 0.87% |
| 2025-09-18 | 9.24 | 9.30 | 8.95 | 9.03 | -2.69% | 1.58 | 1.19% |
| 2025-09-17 | 9.25 | 9.31 | 9.20 | 9.28 | +0.11% | 1.13 | 0.84% |