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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.28 | 6.33 | 6.26 | 6.32 | +0.64% | 0.62 | 0.74% |
| 2026-04-20 | 6.23 | 6.32 | 6.18 | 6.28 | +0.96% | 0.64 | 0.77% |
| 2026-04-17 | 6.17 | 6.23 | 6.12 | 6.22 | +0.32% | 0.53 | 0.65% |
| 2026-04-16 | 6.16 | 6.21 | 6.11 | 6.20 | +1.47% | 0.54 | 0.66% |
| 2026-04-15 | 6.11 | 6.18 | 6.09 | 6.11 | +0.33% | 0.57 | 0.71% |
| 2026-04-14 | 6.10 | 6.14 | 6.03 | 6.09 | +0.16% | 0.42 | 0.53% |
| 2026-04-13 | 6.07 | 6.12 | 6.04 | 6.08 | -0.33% | 0.47 | 0.59% |
| 2026-04-10 | 6.09 | 6.18 | 6.05 | 6.10 | +1.16% | 0.54 | 0.67% |
| 2026-04-09 | 6.12 | 6.18 | 6.02 | 6.03 | -1.95% | 0.68 | 0.84% |
| 2026-04-08 | 6.05 | 6.16 | 6.03 | 6.15 | +3.89% | 0.68 | 0.84% |
| 2026-04-07 | 5.87 | 5.95 | 5.85 | 5.92 | +1.02% | 0.51 | 0.65% |
| 2026-04-03 | 6.09 | 6.09 | 5.84 | 5.86 | -3.14% | 0.54 | 0.69% |
| 2026-04-02 | 6.12 | 6.20 | 5.99 | 6.05 | -1.31% | 0.59 | 0.73% |
| 2026-04-01 | 6.14 | 6.21 | 6.08 | 6.13 | +1.16% | 0.82 | 1.01% |
| 2026-03-31 | 5.99 | 6.13 | 5.99 | 6.06 | +0.83% | 0.74 | 0.92% |
| 2026-03-30 | 5.93 | 6.03 | 5.88 | 6.01 | +0.17% | 0.64 | 0.82% |
| 2026-03-27 | 5.90 | 6.04 | 5.87 | 6.00 | +1.01% | 0.44 | 0.55% |
| 2026-03-26 | 6.04 | 6.09 | 5.91 | 5.94 | -1.82% | 0.55 | 0.69% |
| 2026-03-25 | 6.00 | 6.07 | 5.98 | 6.05 | +1.34% | 0.52 | 0.65% |
| 2026-03-24 | 5.90 | 5.98 | 5.79 | 5.97 | +3.11% | 0.74 | 0.95% |