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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.69 | 16.69 | 15.10 | 15.16 | -9.44% | 0.92 | 6.49% |
| 2026-03-20 | 17.29 | 17.46 | 16.54 | 16.74 | -3.18% | 0.56 | 3.68% |
| 2026-03-19 | 17.63 | 17.82 | 17.20 | 17.29 | -2.65% | 0.42 | 2.66% |
| 2026-03-18 | 17.55 | 17.81 | 17.32 | 17.76 | +1.20% | 0.43 | 2.70% |
| 2026-03-17 | 18.19 | 18.19 | 17.38 | 17.55 | -3.09% | 0.54 | 3.41% |
| 2026-03-16 | 18.06 | 18.15 | 17.76 | 18.11 | +0.33% | 0.44 | 2.71% |
| 2026-03-13 | 18.25 | 18.35 | 18.00 | 18.05 | -1.74% | 0.54 | 3.30% |
| 2026-03-12 | 18.61 | 18.83 | 18.31 | 18.37 | -1.97% | 0.81 | 4.84% |
| 2026-03-11 | 18.58 | 18.75 | 18.36 | 18.74 | +1.30% | 1.28 | 7.68% |
| 2026-03-10 | 18.08 | 18.79 | 18.05 | 18.50 | +1.54% | 2.07 | 12.44% |
| 2026-03-09 | 18.33 | 18.42 | 17.88 | 18.22 | -0.55% | 0.92 | 5.64% |
| 2026-03-06 | 17.78 | 18.43 | 17.73 | 18.32 | +2.52% | 0.95 | 5.78% |
| 2026-03-05 | 17.70 | 17.97 | 17.50 | 17.87 | +1.36% | 0.66 | 4.12% |
| 2026-03-04 | 18.13 | 18.36 | 17.46 | 17.63 | -3.45% | 1.36 | 8.48% |
| 2026-03-03 | 18.63 | 18.96 | 18.18 | 18.26 | -1.51% | 1.65 | 9.94% |
| 2026-03-02 | 18.05 | 18.80 | 17.98 | 18.54 | +1.53% | 1.47 | 8.85% |
| 2026-02-27 | 18.06 | 18.51 | 18.00 | 18.26 | +1.11% | 1.05 | 6.36% |
| 2026-02-26 | 18.18 | 18.19 | 17.97 | 18.06 | -0.50% | 0.48 | 2.97% |
| 2026-02-25 | 18.10 | 18.28 | 17.97 | 18.15 | +0.44% | 0.50 | 3.04% |
| 2026-02-24 | 17.93 | 18.13 | 17.81 | 18.07 | +1.06% | 0.57 | 3.51% |