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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.72 | 15.74 | 15.41 | 15.64 | -0.06% | 0.26 | 1.86% |
| 2025-12-16 | 15.85 | 15.85 | 15.59 | 15.65 | -1.20% | 0.16 | 1.14% |
| 2025-12-15 | 15.79 | 15.88 | 15.72 | 15.84 | +0.19% | 0.18 | 1.26% |
| 2025-12-12 | 15.80 | 15.86 | 15.73 | 15.81 | +0.06% | 0.22 | 1.51% |
| 2025-12-11 | 15.97 | 16.09 | 15.80 | 15.80 | -1.19% | 0.17 | 1.19% |
| 2025-12-10 | 16.01 | 16.08 | 15.88 | 15.99 | -0.19% | 0.18 | 1.24% |
| 2025-12-09 | 16.17 | 16.20 | 16.02 | 16.02 | -0.99% | 0.17 | 1.17% |
| 2025-12-08 | 16.15 | 16.29 | 16.14 | 16.18 | +0.37% | 0.23 | 1.58% |
| 2025-12-05 | 15.88 | 16.13 | 15.81 | 16.12 | +1.45% | 0.21 | 1.49% |
| 2025-12-04 | 16.02 | 16.07 | 15.86 | 15.89 | -1.06% | 0.20 | 1.40% |
| 2025-12-03 | 16.17 | 16.18 | 15.98 | 16.06 | -0.62% | 0.19 | 1.34% |
| 2025-12-02 | 16.32 | 16.34 | 16.16 | 16.16 | -0.92% | 0.18 | 1.26% |
| 2025-12-01 | 16.27 | 16.37 | 16.21 | 16.31 | +0.25% | 0.18 | 1.22% |
| 2025-11-28 | 16.22 | 16.30 | 16.12 | 16.27 | +0.31% | 0.18 | 1.25% |
| 2025-11-27 | 16.11 | 16.32 | 16.10 | 16.22 | +0.06% | 0.15 | 1.03% |
| 2025-11-26 | 16.12 | 16.40 | 16.12 | 16.21 | +0.43% | 0.22 | 1.50% |
| 2025-11-25 | 16.24 | 16.30 | 16.07 | 16.14 | +0.37% | 0.25 | 1.69% |
| 2025-11-24 | 16.26 | 16.40 | 15.92 | 16.08 | -1.05% | 0.44 | 3.03% |
| 2025-11-21 | 16.42 | 16.53 | 16.08 | 16.25 | -1.04% | 0.54 | 3.69% |
| 2025-11-20 | 16.23 | 16.42 | 16.16 | 16.42 | +1.17% | 0.34 | 2.33% |