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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.39 | 6.52 | 6.25 | 6.52 | +1.56% | 2.31 | 2.72% |
| 2025-12-16 | 6.69 | 6.79 | 6.31 | 6.42 | +3.05% | 2.83 | 3.30% |
| 2025-12-15 | 6.21 | 6.29 | 6.18 | 6.23 | -0.32% | 0.41 | 0.50% |
| 2025-12-12 | 6.23 | 6.31 | 6.19 | 6.25 | +0.32% | 0.57 | 0.69% |
| 2025-12-11 | 6.34 | 6.35 | 6.23 | 6.23 | -1.58% | 0.59 | 0.71% |
| 2025-12-10 | 6.31 | 6.37 | 6.27 | 6.33 | +0.16% | 0.54 | 0.65% |
| 2025-12-09 | 6.40 | 6.46 | 6.32 | 6.32 | -1.71% | 0.43 | 0.51% |
| 2025-12-08 | 6.47 | 6.52 | 6.41 | 6.43 | -0.31% | 0.60 | 0.70% |
| 2025-12-05 | 6.36 | 6.46 | 6.32 | 6.45 | +1.26% | 0.43 | 0.51% |
| 2025-12-04 | 6.47 | 6.47 | 6.35 | 6.37 | -1.24% | 0.41 | 0.48% |
| 2025-12-03 | 6.55 | 6.57 | 6.40 | 6.45 | -1.23% | 0.58 | 0.68% |
| 2025-12-02 | 6.57 | 6.58 | 6.51 | 6.53 | -0.46% | 0.43 | 0.50% |
| 2025-12-01 | 6.50 | 6.58 | 6.48 | 6.56 | +0.92% | 0.66 | 0.76% |
| 2025-11-28 | 6.46 | 6.51 | 6.40 | 6.50 | +0.62% | 0.52 | 0.61% |
| 2025-11-27 | 6.47 | 6.54 | 6.40 | 6.46 | -0.15% | 0.52 | 0.60% |
| 2025-11-26 | 6.51 | 6.61 | 6.46 | 6.47 | -0.76% | 0.67 | 0.77% |
| 2025-11-25 | 6.51 | 6.58 | 6.49 | 6.52 | +0.46% | 0.61 | 0.71% |
| 2025-11-24 | 6.37 | 6.53 | 6.35 | 6.49 | +2.19% | 0.66 | 0.77% |
| 2025-11-21 | 6.47 | 6.53 | 6.32 | 6.35 | -2.29% | 0.90 | 1.05% |
| 2025-11-20 | 6.50 | 6.56 | 6.48 | 6.50 | 0.00% | 0.56 | 0.65% |