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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.95 | 19.03 | 17.87 | 18.53 | +3.06% | 2.24 | 13.31% |
| 2025-08-18 | 17.70 | 18.11 | 17.59 | 17.98 | +2.22% | 1.34 | 8.32% |
| 2025-08-15 | 16.92 | 17.75 | 16.91 | 17.59 | +3.96% | 1.56 | 9.95% |
| 2025-08-14 | 17.28 | 17.40 | 16.87 | 16.92 | -2.14% | 0.94 | 6.11% |
| 2025-08-13 | 17.24 | 17.46 | 17.24 | 17.29 | 0.00% | 0.80 | 5.11% |
| 2025-08-12 | 17.23 | 17.53 | 17.14 | 17.29 | +0.88% | 1.03 | 6.63% |
| 2025-08-11 | 17.26 | 17.45 | 17.14 | 17.14 | -0.92% | 0.99 | 6.38% |
| 2025-08-08 | 17.16 | 17.60 | 17.13 | 17.30 | +0.35% | 0.77 | 4.95% |
| 2025-08-07 | 17.42 | 17.42 | 17.19 | 17.24 | -0.63% | 0.63 | 4.06% |
| 2025-08-06 | 17.49 | 17.60 | 17.30 | 17.35 | -0.80% | 0.88 | 5.59% |
| 2025-08-05 | 17.20 | 17.50 | 17.19 | 17.49 | +1.75% | 0.94 | 6.01% |
| 2025-08-04 | 17.15 | 17.28 | 17.03 | 17.19 | -0.12% | 0.50 | 3.24% |
| 2025-08-01 | 17.06 | 17.27 | 16.98 | 17.21 | +1.29% | 0.74 | 4.81% |
| 2025-07-31 | 17.07 | 17.17 | 16.91 | 16.99 | -0.47% | 0.78 | 5.09% |
| 2025-07-30 | 17.32 | 17.32 | 17.00 | 17.07 | -1.44% | 0.82 | 5.30% |
| 2025-07-29 | 17.12 | 17.34 | 17.04 | 17.32 | +1.46% | 1.05 | 6.79% |
| 2025-07-28 | 17.33 | 17.38 | 17.03 | 17.07 | -1.90% | 1.10 | 7.17% |
| 2025-07-25 | 17.45 | 17.64 | 17.25 | 17.40 | -0.29% | 1.24 | 7.89% |
| 2025-07-24 | 17.07 | 17.45 | 17.07 | 17.45 | +2.17% | 1.45 | 9.34% |
| 2025-07-23 | 17.07 | 17.28 | 17.00 | 17.08 | -0.29% | 1.37 | 8.85% |