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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.26 | 17.26 | 16.93 | 17.13 | -0.23% | 1.23 | 8.03% |
| 2025-07-21 | 17.14 | 17.28 | 16.87 | 17.17 | +0.88% | 2.89 | 18.80% |
| 2025-07-18 | 16.54 | 17.49 | 16.42 | 17.02 | +3.34% | 2.10 | 13.76% |
| 2025-07-17 | 16.45 | 16.56 | 16.39 | 16.47 | +0.18% | 0.37 | 2.52% |
| 2025-07-16 | 16.30 | 16.45 | 16.29 | 16.44 | +0.86% | 0.37 | 2.54% |
| 2025-07-15 | 16.49 | 16.51 | 16.18 | 16.30 | -0.97% | 0.44 | 3.03% |
| 2025-07-14 | 16.36 | 16.64 | 16.36 | 16.46 | +0.61% | 0.57 | 3.82% |
| 2025-07-11 | 16.39 | 16.41 | 16.26 | 16.36 | +0.06% | 0.51 | 3.44% |
| 2025-07-10 | 16.43 | 16.44 | 16.33 | 16.35 | -0.12% | 0.44 | 3.01% |
| 2025-07-09 | 16.32 | 16.43 | 16.27 | 16.37 | +0.31% | 0.64 | 4.36% |
| 2025-07-08 | 16.14 | 16.37 | 16.13 | 16.32 | +1.12% | 0.49 | 3.35% |
| 2025-07-07 | 16.05 | 16.19 | 16.02 | 16.14 | +0.31% | 0.33 | 2.28% |
| 2025-07-04 | 16.38 | 16.39 | 16.08 | 16.09 | -1.53% | 0.63 | 4.31% |
| 2025-07-03 | 16.54 | 16.54 | 16.29 | 16.34 | -1.21% | 0.82 | 5.60% |
| 2025-07-02 | 16.16 | 16.56 | 16.16 | 16.54 | +2.92% | 1.68 | 11.40% |
| 2025-07-01 | 16.02 | 16.10 | 15.98 | 16.07 | +0.31% | 0.34 | 2.35% |
| 2025-06-30 | 15.90 | 16.03 | 15.84 | 16.02 | +0.88% | 0.35 | 2.47% |
| 2025-06-27 | 15.93 | 15.97 | 15.81 | 15.88 | +0.38% | 0.30 | 2.07% |
| 2025-06-26 | 16.04 | 16.09 | 15.82 | 15.82 | -1.06% | 0.50 | 3.49% |
| 2025-06-25 | 16.04 | 16.12 | 15.91 | 15.99 | -0.68% | 0.51 | 3.52% |