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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.45 | 9.46 | 9.22 | 9.27 | -2.11% | 1.44 | 1.07% |
| 2025-09-15 | 9.38 | 9.56 | 9.35 | 9.47 | +1.39% | 1.69 | 1.23% |
| 2025-09-12 | 9.43 | 9.61 | 9.31 | 9.34 | -1.16% | 1.33 | 0.97% |
| 2025-09-11 | 9.48 | 9.56 | 9.34 | 9.45 | -0.53% | 1.64 | 1.20% |
| 2025-09-10 | 9.64 | 9.68 | 9.45 | 9.50 | -1.86% | 1.63 | 1.18% |
| 2025-09-09 | 9.43 | 9.78 | 9.37 | 9.68 | +2.43% | 3.15 | 2.26% |
| 2025-09-08 | 9.24 | 9.46 | 9.19 | 9.45 | +2.72% | 2.22 | 1.63% |
| 2025-09-05 | 9.06 | 9.24 | 9.03 | 9.20 | +1.43% | 1.62 | 1.22% |
| 2025-09-04 | 9.05 | 9.21 | 8.93 | 9.07 | +0.11% | 1.68 | 1.27% |
| 2025-09-03 | 9.20 | 9.37 | 9.05 | 9.06 | -1.41% | 1.54 | 1.16% |
| 2025-09-02 | 9.16 | 9.27 | 9.01 | 9.19 | +0.33% | 1.98 | 1.49% |
| 2025-09-01 | 9.06 | 9.24 | 9.01 | 9.16 | +0.66% | 1.90 | 1.43% |
| 2025-08-29 | 8.98 | 9.15 | 8.87 | 9.10 | +0.78% | 1.97 | 1.50% |
| 2025-08-28 | 8.91 | 9.05 | 8.77 | 9.03 | +1.12% | 1.94 | 1.50% |
| 2025-08-27 | 9.10 | 9.21 | 8.93 | 8.93 | -1.54% | 2.19 | 1.65% |
| 2025-08-26 | 8.98 | 9.16 | 8.91 | 9.07 | +1.00% | 1.71 | 1.30% |
| 2025-08-25 | 8.95 | 9.04 | 8.91 | 8.98 | +0.45% | 1.54 | 1.18% |
| 2025-08-22 | 8.88 | 8.96 | 8.83 | 8.94 | +0.45% | 1.42 | 1.09% |
| 2025-08-21 | 8.93 | 8.93 | 8.84 | 8.90 | -0.34% | 1.16 | 0.90% |
| 2025-08-20 | 8.74 | 8.93 | 8.73 | 8.93 | +1.71% | 1.53 | 1.19% |