中集环科 sz.301559
15.72
+1.55%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.62 | 15.90 | 15.39 | 15.72 | +1.55% | 0.29 | 2.03% |
| 2026-05-21 | 15.85 | 16.14 | 15.46 | 15.48 | -2.33% | 0.34 | 2.39% |
| 2026-05-20 | 16.00 | 16.00 | 15.73 | 15.85 | -0.88% | 0.23 | 1.60% |
| 2026-05-19 | 16.18 | 16.18 | 15.88 | 15.99 | -0.25% | 0.27 | 1.84% |
| 2026-05-18 | 16.19 | 16.26 | 15.92 | 16.03 | -0.37% | 0.31 | 2.17% |
| 2026-05-15 | 16.46 | 16.46 | 16.00 | 16.09 | -1.29% | 0.46 | 3.15% |
| 2026-05-14 | 16.64 | 16.64 | 16.30 | 16.30 | -1.57% | 0.35 | 2.40% |
| 2026-05-13 | 16.62 | 16.69 | 16.42 | 16.56 | -0.24% | 0.35 | 2.38% |
| 2026-05-12 | 16.87 | 17.11 | 16.57 | 16.60 | -1.19% | 0.40 | 2.66% |
| 2026-05-11 | 17.00 | 17.07 | 16.80 | 16.80 | -1.18% | 0.58 | 3.82% |
| 2026-05-08 | 16.81 | 17.07 | 16.58 | 17.00 | +1.31% | 0.52 | 3.42% |
| 2026-05-07 | 16.87 | 17.21 | 16.70 | 16.94 | +0.59% | 0.53 | 3.44% |
| 2026-05-06 | 16.89 | 17.07 | 16.80 | 16.84 | -0.12% | 0.48 | 3.15% |
| 2026-04-30 | 16.87 | 17.00 | 16.59 | 16.86 | +1.44% | 0.36 | 2.35% |
| 2026-04-29 | 16.30 | 16.77 | 16.23 | 16.62 | +2.15% | 0.36 | 2.41% |
| 2026-04-28 | 16.66 | 16.74 | 16.18 | 16.27 | -2.98% | 0.33 | 2.26% |
| 2026-04-27 | 16.59 | 16.81 | 16.47 | 16.77 | +1.64% | 0.29 | 1.91% |
| 2026-04-24 | 16.63 | 16.70 | 16.26 | 16.50 | -1.20% | 0.41 | 2.75% |
| 2026-04-23 | 16.87 | 16.90 | 16.62 | 16.70 | -1.01% | 0.35 | 2.35% |
| 2026-04-22 | 16.87 | 16.97 | 16.75 | 16.87 | -0.59% | 0.32 | 2.12% |