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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.12 | 17.24 | 16.91 | 16.97 | -1.34% | 0.34 | 2.21% |
| 2026-04-20 | 17.09 | 17.38 | 17.00 | 17.20 | +1.06% | 0.38 | 2.44% |
| 2026-04-17 | 17.10 | 17.16 | 16.83 | 17.02 | -0.47% | 0.45 | 2.96% |
| 2026-04-16 | 16.78 | 17.35 | 16.78 | 17.10 | +2.40% | 0.79 | 5.12% |
| 2026-04-15 | 16.51 | 17.05 | 16.45 | 16.70 | +1.58% | 0.50 | 3.30% |
| 2026-04-14 | 16.54 | 16.77 | 16.26 | 16.44 | +0.98% | 0.32 | 2.18% |
| 2026-04-13 | 16.49 | 16.60 | 16.23 | 16.28 | -1.33% | 0.31 | 2.11% |
| 2026-04-10 | 16.26 | 16.89 | 16.19 | 16.50 | +2.17% | 0.55 | 3.67% |
| 2026-04-09 | 16.14 | 16.36 | 16.05 | 16.15 | -0.68% | 0.37 | 2.56% |
| 2026-04-08 | 15.70 | 16.30 | 15.70 | 16.26 | +4.70% | 0.47 | 3.25% |
| 2026-04-07 | 15.28 | 15.58 | 15.23 | 15.53 | +1.64% | 0.22 | 1.57% |
| 2026-04-03 | 15.71 | 15.88 | 15.24 | 15.28 | -2.98% | 0.33 | 2.41% |
| 2026-04-02 | 16.12 | 16.23 | 15.65 | 15.75 | -2.42% | 0.36 | 2.53% |
| 2026-04-01 | 16.11 | 16.23 | 16.01 | 16.14 | +1.45% | 0.23 | 1.58% |
| 2026-03-31 | 16.00 | 16.21 | 15.91 | 15.91 | -0.62% | 0.26 | 1.78% |
| 2026-03-30 | 15.55 | 16.08 | 15.51 | 16.01 | +1.59% | 0.29 | 2.05% |
| 2026-03-27 | 15.56 | 15.80 | 15.45 | 15.76 | +0.51% | 0.25 | 1.74% |
| 2026-03-26 | 16.03 | 16.03 | 15.63 | 15.68 | -1.57% | 0.29 | 2.02% |
| 2026-03-25 | 15.65 | 15.98 | 15.64 | 15.93 | +1.85% | 0.40 | 2.79% |
| 2026-03-24 | 15.50 | 15.65 | 15.13 | 15.64 | +3.17% | 0.46 | 3.31% |