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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.70 | 16.11 | 15.70 | 16.10 | +0.62% | 0.75 | 5.24% |
| 2025-06-23 | 15.55 | 16.16 | 15.38 | 16.00 | +2.96% | 0.98 | 6.89% |
| 2025-06-20 | 15.45 | 15.72 | 15.45 | 15.54 | +0.52% | 0.37 | 2.67% |
| 2025-06-19 | 15.88 | 15.88 | 15.45 | 15.46 | -2.46% | 0.45 | 3.24% |
| 2025-06-18 | 16.01 | 16.04 | 15.69 | 15.85 | -0.81% | 0.45 | 3.15% |
| 2025-06-17 | 16.00 | 16.11 | 15.91 | 15.98 | -0.25% | 0.41 | 2.88% |
| 2025-06-16 | 15.88 | 16.04 | 15.86 | 16.02 | +0.95% | 0.36 | 2.48% |
| 2025-06-13 | 16.26 | 16.35 | 15.84 | 15.87 | -3.05% | 0.88 | 6.13% |
| 2025-06-12 | 16.33 | 16.40 | 16.22 | 16.37 | -0.18% | 0.55 | 3.77% |
| 2025-06-11 | 16.30 | 16.48 | 16.30 | 16.40 | +0.18% | 0.56 | 3.81% |
| 2025-06-10 | 16.74 | 16.76 | 16.14 | 16.37 | -2.21% | 1.06 | 7.17% |
| 2025-06-09 | 16.79 | 16.83 | 16.60 | 16.74 | +0.24% | 0.98 | 6.51% |
| 2025-06-06 | 16.42 | 16.91 | 16.30 | 16.70 | +1.83% | 1.48 | 9.84% |
| 2025-06-05 | 16.28 | 16.42 | 16.22 | 16.40 | +0.68% | 0.74 | 5.02% |
| 2025-06-04 | 16.55 | 16.55 | 16.22 | 16.29 | -1.57% | 0.97 | 6.60% |
| 2025-06-03 | 16.20 | 16.56 | 16.16 | 16.55 | +1.66% | 0.94 | 6.36% |
| 2025-05-30 | 16.35 | 16.62 | 16.22 | 16.28 | -0.97% | 0.79 | 5.34% |
| 2025-05-29 | 16.22 | 16.47 | 16.18 | 16.44 | +1.48% | 0.84 | 5.68% |
| 2025-05-28 | 16.59 | 16.59 | 16.15 | 16.20 | -2.53% | 0.89 | 6.08% |
| 2025-05-27 | 16.34 | 16.71 | 16.25 | 16.62 | +1.78% | 1.26 | 8.47% |