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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.71 | 18.01 | 17.71 | 17.88 | +0.56% | 0.49 | 3.06% |
| 2026-02-12 | 17.85 | 17.95 | 17.71 | 17.78 | -0.56% | 0.34 | 2.10% |
| 2026-02-11 | 17.90 | 17.95 | 17.77 | 17.88 | +0.34% | 0.30 | 1.89% |
| 2026-02-10 | 18.10 | 18.36 | 17.81 | 17.82 | -2.30% | 0.82 | 5.06% |
| 2026-02-09 | 17.95 | 18.35 | 17.74 | 18.24 | +2.76% | 0.78 | 4.79% |
| 2026-02-06 | 17.68 | 17.90 | 17.61 | 17.75 | -0.45% | 0.37 | 2.33% |
| 2026-02-05 | 17.80 | 18.06 | 17.70 | 17.83 | +0.17% | 0.49 | 3.07% |
| 2026-02-04 | 17.66 | 18.02 | 17.48 | 17.80 | +1.25% | 0.61 | 3.80% |
| 2026-02-03 | 17.34 | 17.59 | 17.33 | 17.58 | +2.21% | 0.53 | 3.37% |
| 2026-02-02 | 17.72 | 17.72 | 17.20 | 17.20 | -3.04% | 0.64 | 4.10% |
| 2026-01-30 | 17.56 | 17.88 | 17.52 | 17.74 | +0.51% | 0.49 | 3.06% |
| 2026-01-29 | 17.79 | 17.96 | 17.55 | 17.65 | -1.62% | 0.64 | 4.02% |
| 2026-01-28 | 18.16 | 18.26 | 17.85 | 17.94 | -1.64% | 0.52 | 3.20% |
| 2026-01-27 | 18.03 | 18.34 | 17.79 | 18.24 | +0.55% | 0.80 | 4.93% |
| 2026-01-26 | 18.36 | 18.38 | 17.98 | 18.14 | -1.20% | 1.08 | 6.59% |
| 2026-01-23 | 18.62 | 18.74 | 18.31 | 18.36 | -2.34% | 1.58 | 9.52% |
| 2026-01-22 | 18.11 | 19.44 | 18.00 | 18.80 | +3.98% | 2.84 | 16.80% |
| 2026-01-21 | 17.91 | 18.19 | 17.70 | 18.08 | +0.67% | 0.74 | 4.59% |
| 2026-01-20 | 18.09 | 18.13 | 17.71 | 17.96 | -0.99% | 0.83 | 5.16% |
| 2026-01-19 | 17.65 | 18.44 | 17.59 | 18.14 | +2.08% | 1.47 | 9.00% |