中汽股份 sz.301215
6.17
+1.48%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.14 | 6.20 | 6.07 | 6.17 | +1.48% | 0.70 | 0.86% |
| 2026-05-21 | 6.12 | 6.38 | 6.08 | 6.08 | -0.65% | 0.98 | 1.19% |
| 2026-05-20 | 6.20 | 6.23 | 6.06 | 6.12 | -0.97% | 0.55 | 0.68% |
| 2026-05-19 | 6.14 | 6.23 | 6.10 | 6.18 | +0.65% | 0.49 | 0.61% |
| 2026-05-18 | 6.26 | 6.27 | 6.05 | 6.14 | -1.60% | 0.79 | 0.97% |
| 2026-05-15 | 6.23 | 6.37 | 6.21 | 6.24 | 0.00% | 0.67 | 0.80% |
| 2026-05-14 | 6.38 | 6.39 | 6.24 | 6.24 | -2.35% | 0.64 | 0.77% |
| 2026-05-13 | 6.34 | 6.40 | 6.30 | 6.39 | +1.43% | 0.69 | 0.82% |
| 2026-05-12 | 6.43 | 6.45 | 6.30 | 6.30 | -2.17% | 0.86 | 1.02% |
| 2026-05-11 | 6.47 | 6.49 | 6.37 | 6.44 | -0.31% | 0.84 | 0.99% |
| 2026-05-08 | 6.49 | 6.51 | 6.43 | 6.46 | -0.31% | 0.75 | 0.88% |
| 2026-05-07 | 6.40 | 6.60 | 6.38 | 6.48 | +1.89% | 1.07 | 1.25% |
| 2026-05-06 | 6.27 | 6.41 | 6.25 | 6.36 | +1.76% | 1.12 | 1.34% |
| 2026-04-30 | 6.21 | 6.28 | 6.19 | 6.25 | +0.16% | 0.77 | 0.93% |
| 2026-04-29 | 6.22 | 6.29 | 6.18 | 6.24 | +0.48% | 0.97 | 1.18% |
| 2026-04-28 | 6.28 | 6.31 | 6.15 | 6.21 | -1.27% | 1.01 | 1.23% |
| 2026-04-27 | 6.25 | 6.37 | 6.21 | 6.29 | +0.96% | 0.63 | 0.76% |
| 2026-04-24 | 6.30 | 6.30 | 6.16 | 6.23 | -0.48% | 0.62 | 0.75% |
| 2026-04-23 | 6.33 | 6.38 | 6.23 | 6.26 | -0.95% | 0.80 | 0.96% |
| 2026-04-22 | 6.30 | 6.33 | 6.26 | 6.32 | 0.00% | 0.57 | 0.68% |