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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.35 | 6.40 | 6.30 | 6.35 | -0.31% | 0.60 | 0.72% |
| 2025-08-18 | 6.28 | 6.42 | 6.28 | 6.37 | +1.42% | 0.84 | 0.99% |
| 2025-08-15 | 6.26 | 6.32 | 6.24 | 6.28 | 0.00% | 0.66 | 0.79% |
| 2025-08-14 | 6.46 | 6.46 | 6.27 | 6.28 | -2.32% | 0.81 | 0.96% |
| 2025-08-13 | 6.43 | 6.45 | 6.39 | 6.43 | +0.47% | 0.68 | 0.79% |
| 2025-08-12 | 6.45 | 6.47 | 6.38 | 6.40 | -0.77% | 0.56 | 0.65% |
| 2025-08-11 | 6.37 | 6.45 | 6.34 | 6.45 | +1.25% | 0.83 | 0.98% |
| 2025-08-08 | 6.36 | 6.41 | 6.34 | 6.37 | -0.16% | 0.48 | 0.56% |
| 2025-08-07 | 6.37 | 6.40 | 6.31 | 6.38 | +0.16% | 0.73 | 0.87% |
| 2025-08-06 | 6.25 | 6.38 | 6.24 | 6.37 | +1.91% | 0.91 | 1.08% |
| 2025-08-05 | 6.16 | 6.33 | 6.15 | 6.25 | +1.78% | 0.80 | 0.97% |
| 2025-08-04 | 6.12 | 6.14 | 6.06 | 6.14 | +0.32% | 0.37 | 0.45% |
| 2025-08-01 | 6.08 | 6.13 | 6.07 | 6.12 | +0.82% | 0.42 | 0.52% |
| 2025-07-31 | 6.13 | 6.16 | 6.05 | 6.07 | -1.13% | 0.51 | 0.62% |
| 2025-07-30 | 6.19 | 6.21 | 6.07 | 6.14 | -0.96% | 0.62 | 0.76% |
| 2025-07-29 | 6.25 | 6.25 | 6.14 | 6.20 | -0.64% | 0.55 | 0.66% |
| 2025-07-28 | 6.29 | 6.31 | 6.22 | 6.24 | -0.79% | 0.55 | 0.66% |
| 2025-07-25 | 6.24 | 6.30 | 6.16 | 6.29 | +0.96% | 0.82 | 0.98% |
| 2025-07-24 | 6.24 | 6.24 | 6.12 | 6.23 | -0.95% | 1.15 | 1.39% |
| 2025-07-23 | 6.30 | 6.37 | 6.29 | 6.29 | -0.94% | 0.67 | 0.80% |