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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.51 | 6.58 | 6.46 | 6.50 | -0.15% | 0.67 | 0.78% |
| 2025-11-18 | 6.64 | 6.65 | 6.46 | 6.51 | -1.80% | 0.95 | 1.09% |
| 2025-11-17 | 6.73 | 6.73 | 6.60 | 6.63 | -0.89% | 0.85 | 0.96% |
| 2025-11-14 | 6.75 | 6.81 | 6.68 | 6.69 | -1.46% | 0.94 | 1.05% |
| 2025-11-13 | 6.75 | 6.80 | 6.70 | 6.79 | +0.44% | 0.91 | 1.02% |
| 2025-11-12 | 6.81 | 6.86 | 6.72 | 6.76 | -0.73% | 0.85 | 0.94% |
| 2025-11-11 | 6.77 | 6.86 | 6.74 | 6.81 | +0.59% | 1.00 | 1.11% |
| 2025-11-10 | 6.68 | 6.80 | 6.67 | 6.77 | +1.19% | 1.00 | 1.11% |
| 2025-11-07 | 6.67 | 6.76 | 6.64 | 6.69 | -0.30% | 0.91 | 1.03% |
| 2025-11-06 | 6.77 | 6.89 | 6.70 | 6.71 | -0.74% | 1.43 | 1.59% |
| 2025-11-05 | 6.65 | 6.78 | 6.62 | 6.76 | +0.74% | 1.05 | 1.18% |
| 2025-11-04 | 6.75 | 6.78 | 6.65 | 6.71 | -0.88% | 1.16 | 1.30% |
| 2025-11-03 | 6.65 | 6.78 | 6.59 | 6.77 | +1.79% | 1.67 | 1.88% |
| 2025-10-31 | 6.60 | 6.72 | 6.58 | 6.65 | 0.00% | 1.38 | 1.57% |
| 2025-10-30 | 6.61 | 6.70 | 6.54 | 6.65 | +2.45% | 2.44 | 2.77% |
| 2025-10-29 | 6.53 | 6.54 | 6.41 | 6.49 | -0.61% | 0.86 | 1.00% |
| 2025-10-28 | 6.47 | 6.55 | 6.43 | 6.53 | +0.61% | 0.90 | 1.04% |
| 2025-10-27 | 6.41 | 6.50 | 6.40 | 6.49 | +1.40% | 1.10 | 1.28% |
| 2025-10-24 | 6.39 | 6.47 | 6.39 | 6.40 | +0.16% | 0.84 | 0.99% |
| 2025-10-23 | 6.34 | 6.41 | 6.30 | 6.39 | +0.16% | 0.85 | 1.01% |