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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.29 | 6.38 | 6.25 | 6.35 | +1.11% | 0.78 | 0.92% |
| 2025-07-21 | 6.23 | 6.30 | 6.21 | 6.28 | +0.80% | 0.47 | 0.56% |
| 2025-07-18 | 6.19 | 6.23 | 6.15 | 6.23 | +0.64% | 0.38 | 0.46% |
| 2025-07-17 | 6.23 | 6.25 | 6.18 | 6.19 | -0.64% | 0.44 | 0.53% |
| 2025-07-16 | 6.21 | 6.25 | 6.16 | 6.23 | +0.64% | 0.51 | 0.62% |
| 2025-07-15 | 6.26 | 6.27 | 6.13 | 6.19 | -0.95% | 0.58 | 0.71% |
| 2025-07-14 | 6.23 | 6.27 | 6.19 | 6.25 | +0.32% | 0.39 | 0.46% |
| 2025-07-11 | 6.23 | 6.26 | 6.17 | 6.23 | 0.00% | 0.42 | 0.51% |
| 2025-07-10 | 6.25 | 6.26 | 6.15 | 6.23 | -0.63% | 0.61 | 0.73% |
| 2025-07-09 | 6.21 | 6.29 | 6.17 | 6.27 | +1.45% | 0.90 | 1.08% |
| 2025-07-08 | 6.15 | 6.24 | 6.12 | 6.18 | +0.48% | 0.58 | 0.70% |
| 2025-07-07 | 6.09 | 6.19 | 6.09 | 6.15 | +0.98% | 0.55 | 0.67% |
| 2025-07-04 | 6.15 | 6.17 | 6.09 | 6.09 | -0.81% | 0.40 | 0.49% |
| 2025-07-03 | 6.13 | 6.19 | 6.13 | 6.14 | -0.16% | 0.38 | 0.46% |
| 2025-07-02 | 6.17 | 6.17 | 6.10 | 6.15 | 0.00% | 0.48 | 0.58% |
| 2025-07-01 | 6.15 | 6.17 | 6.10 | 6.15 | -0.16% | 0.60 | 0.73% |
| 2025-06-30 | 6.08 | 6.17 | 6.06 | 6.16 | +1.97% | 0.72 | 0.89% |
| 2025-06-27 | 6.07 | 6.14 | 6.02 | 6.04 | 0.00% | 0.47 | 0.58% |
| 2025-06-26 | 6.03 | 6.05 | 6.01 | 6.04 | +0.16% | 0.53 | 0.67% |
| 2025-06-25 | 6.03 | 6.05 | 5.99 | 6.03 | +0.17% | 0.59 | 0.74% |