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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.19 | 7.33 | 7.14 | 7.16 | -0.56% | 0.91 | 0.95% |
| 2026-02-12 | 7.15 | 7.25 | 7.12 | 7.20 | +0.42% | 0.82 | 0.86% |
| 2026-02-11 | 7.11 | 7.27 | 7.09 | 7.17 | +0.84% | 1.06 | 1.12% |
| 2026-02-10 | 7.01 | 7.21 | 6.96 | 7.11 | +1.43% | 1.06 | 1.13% |
| 2026-02-09 | 7.03 | 7.05 | 6.97 | 7.01 | +0.72% | 0.74 | 0.80% |
| 2026-02-06 | 6.98 | 7.07 | 6.90 | 6.96 | -0.43% | 0.86 | 0.93% |
| 2026-02-05 | 7.04 | 7.14 | 6.97 | 6.99 | -0.71% | 0.78 | 0.84% |
| 2026-02-04 | 6.91 | 7.20 | 6.86 | 7.04 | +2.18% | 1.19 | 1.28% |
| 2026-02-03 | 6.87 | 6.92 | 6.81 | 6.89 | +1.17% | 0.78 | 0.86% |
| 2026-02-02 | 6.90 | 6.96 | 6.81 | 6.81 | -1.73% | 0.89 | 0.98% |
| 2026-01-30 | 6.94 | 7.01 | 6.82 | 6.93 | -0.72% | 0.98 | 1.07% |
| 2026-01-29 | 7.06 | 7.17 | 6.96 | 6.98 | -1.41% | 1.05 | 1.13% |
| 2026-01-28 | 7.14 | 7.22 | 7.07 | 7.08 | -1.39% | 0.86 | 0.91% |
| 2026-01-27 | 7.13 | 7.21 | 6.99 | 7.18 | +0.70% | 1.00 | 1.06% |
| 2026-01-26 | 7.36 | 7.38 | 7.10 | 7.13 | -2.99% | 1.36 | 1.43% |
| 2026-01-23 | 7.28 | 7.39 | 7.23 | 7.35 | +1.66% | 1.32 | 1.37% |
| 2026-01-22 | 7.27 | 7.32 | 7.21 | 7.23 | +0.28% | 0.98 | 1.02% |
| 2026-01-21 | 7.11 | 7.23 | 7.10 | 7.21 | +0.70% | 0.90 | 0.95% |
| 2026-01-20 | 7.22 | 7.25 | 7.09 | 7.16 | -1.10% | 1.18 | 1.25% |
| 2026-01-19 | 7.02 | 7.35 | 7.02 | 7.24 | +3.13% | 1.81 | 1.90% |