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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.10 | 16.40 | 16.06 | 16.33 | +0.99% | 0.76 | 5.22% |
| 2025-05-23 | 16.40 | 16.65 | 16.05 | 16.17 | -2.24% | 1.33 | 9.05% |
| 2025-05-22 | 16.31 | 16.75 | 16.22 | 16.54 | +0.30% | 1.45 | 9.76% |
| 2025-05-21 | 16.70 | 16.72 | 16.41 | 16.49 | -2.14% | 1.71 | 11.45% |
| 2025-05-20 | 16.76 | 16.88 | 16.40 | 16.85 | -1.17% | 2.43 | 16.22% |
| 2025-05-19 | 16.90 | 17.32 | 16.66 | 17.05 | -1.67% | 3.30 | 21.67% |
| 2025-05-16 | 18.33 | 18.53 | 17.06 | 17.34 | -5.43% | 5.51 | 34.35% |
| 2025-05-15 | 20.01 | 20.90 | 18.14 | 18.33 | +0.97% | 9.44 | 52.37% |
| 2025-05-14 | 15.09 | 18.16 | 15.00 | 18.16 | +19.97% | 5.79 | 36.33% |
| 2025-05-13 | 15.05 | 15.21 | 14.84 | 15.14 | +1.97% | 0.58 | 4.21% |
| 2025-05-12 | 14.59 | 15.04 | 14.55 | 14.84 | +2.42% | 0.51 | 3.74% |
| 2025-05-09 | 14.73 | 14.78 | 14.40 | 14.49 | -0.67% | 0.36 | 2.71% |
| 2025-05-08 | 14.36 | 14.61 | 14.30 | 14.59 | +1.77% | 0.29 | 2.15% |
| 2025-05-07 | 14.38 | 14.53 | 14.27 | 14.34 | +0.07% | 0.28 | 2.13% |
| 2025-05-06 | 14.08 | 14.34 | 14.02 | 14.33 | +2.23% | 0.32 | 2.47% |