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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.36 | 18.24 | 17.36 | 17.77 | +2.36% | 1.59 | 9.89% |
| 2026-01-15 | 17.50 | 17.52 | 17.17 | 17.36 | -1.14% | 0.78 | 5.01% |
| 2026-01-14 | 17.41 | 17.93 | 17.38 | 17.56 | +0.80% | 1.38 | 8.72% |
| 2026-01-13 | 18.45 | 18.58 | 17.40 | 17.42 | -5.58% | 2.08 | 12.99% |
| 2026-01-12 | 18.18 | 18.68 | 17.62 | 18.45 | +0.76% | 2.91 | 17.93% |
| 2026-01-09 | 16.41 | 18.38 | 16.36 | 18.31 | +12.68% | 3.87 | 24.42% |
| 2026-01-08 | 16.05 | 16.27 | 16.05 | 16.25 | +0.93% | 0.27 | 1.82% |
| 2026-01-07 | 16.30 | 16.30 | 16.07 | 16.10 | -0.25% | 0.29 | 2.02% |
| 2026-01-06 | 16.16 | 16.29 | 16.09 | 16.14 | +0.12% | 0.27 | 1.89% |
| 2026-01-05 | 15.89 | 16.14 | 15.89 | 16.12 | +1.45% | 0.25 | 1.76% |
| 2025-12-31 | 15.91 | 15.96 | 15.75 | 15.89 | 0.00% | 0.20 | 1.42% |
| 2025-12-30 | 16.01 | 16.05 | 15.87 | 15.89 | -0.19% | 0.17 | 1.17% |
| 2025-12-29 | 15.95 | 16.01 | 15.87 | 15.92 | 0.00% | 0.15 | 1.05% |
| 2025-12-26 | 16.11 | 16.11 | 15.90 | 15.92 | -0.38% | 0.20 | 1.43% |
| 2025-12-25 | 16.06 | 16.08 | 15.91 | 15.98 | -0.12% | 0.20 | 1.40% |
| 2025-12-24 | 15.91 | 16.10 | 15.88 | 16.00 | +0.57% | 0.16 | 1.08% |
| 2025-12-23 | 16.19 | 16.19 | 15.88 | 15.91 | -0.87% | 0.21 | 1.44% |
| 2025-12-22 | 15.97 | 16.09 | 15.82 | 16.05 | +0.88% | 0.21 | 1.46% |
| 2025-12-19 | 15.80 | 15.98 | 15.68 | 15.91 | +1.14% | 0.18 | 1.28% |
| 2025-12-18 | 15.63 | 15.77 | 15.57 | 15.73 | +0.58% | 0.16 | 1.12% |