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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.31 | 16.33 | 16.11 | 16.23 | -0.49% | 0.28 | 1.91% |
| 2025-11-18 | 16.66 | 16.77 | 16.16 | 16.31 | -2.51% | 0.78 | 5.28% |
| 2025-11-17 | 16.94 | 17.00 | 16.71 | 16.73 | -1.76% | 0.47 | 3.08% |
| 2025-11-14 | 16.93 | 17.29 | 16.87 | 17.03 | +0.53% | 0.50 | 3.26% |
| 2025-11-13 | 16.94 | 17.02 | 16.87 | 16.94 | 0.00% | 0.24 | 1.56% |
| 2025-11-12 | 17.19 | 17.22 | 16.90 | 16.94 | -1.28% | 0.34 | 2.25% |
| 2025-11-11 | 17.11 | 17.17 | 16.99 | 17.16 | +0.76% | 0.39 | 2.51% |
| 2025-11-10 | 17.09 | 17.10 | 16.93 | 17.03 | +0.18% | 0.33 | 2.15% |
| 2025-11-07 | 17.05 | 17.10 | 16.91 | 17.00 | -0.12% | 0.30 | 1.97% |
| 2025-11-06 | 16.87 | 17.10 | 16.83 | 17.02 | +0.77% | 0.27 | 1.78% |
| 2025-11-05 | 16.79 | 16.95 | 16.74 | 16.89 | -0.18% | 0.35 | 2.29% |
| 2025-11-04 | 17.05 | 17.23 | 16.82 | 16.92 | -0.53% | 0.42 | 2.72% |
| 2025-11-03 | 16.92 | 17.03 | 16.89 | 17.01 | +0.53% | 0.25 | 1.65% |
| 2025-10-31 | 16.76 | 16.97 | 16.73 | 16.92 | +0.89% | 0.21 | 1.39% |
| 2025-10-30 | 16.97 | 17.05 | 16.77 | 16.77 | -1.47% | 0.39 | 2.57% |
| 2025-10-29 | 17.07 | 17.19 | 16.93 | 17.02 | -0.47% | 0.29 | 1.87% |
| 2025-10-28 | 17.18 | 17.23 | 17.08 | 17.10 | -0.47% | 0.31 | 2.00% |
| 2025-10-27 | 17.09 | 17.22 | 17.03 | 17.18 | +0.88% | 0.37 | 2.41% |
| 2025-10-24 | 17.15 | 17.20 | 17.00 | 17.03 | -1.10% | 0.50 | 3.28% |
| 2025-10-23 | 16.96 | 17.29 | 16.51 | 17.22 | +1.29% | 0.55 | 3.55% |