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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.01 | 17.13 | 16.96 | 17.00 | -0.47% | 0.28 | 1.81% |
| 2025-10-21 | 17.07 | 17.15 | 16.97 | 17.08 | +0.47% | 0.33 | 2.13% |
| 2025-10-20 | 16.88 | 17.03 | 16.80 | 17.00 | +1.43% | 0.26 | 1.72% |
| 2025-10-17 | 17.25 | 17.38 | 16.76 | 16.76 | -3.29% | 0.55 | 3.57% |
| 2025-10-16 | 16.98 | 18.21 | 16.98 | 17.33 | +1.34% | 0.99 | 6.28% |
| 2025-10-15 | 17.00 | 17.12 | 16.87 | 17.10 | +0.29% | 0.37 | 2.42% |
| 2025-10-14 | 17.12 | 17.46 | 16.90 | 17.05 | -0.41% | 0.70 | 4.53% |
| 2025-10-13 | 16.79 | 17.19 | 16.41 | 17.12 | +0.18% | 0.53 | 3.50% |
| 2025-10-10 | 16.94 | 17.19 | 16.91 | 17.09 | -0.23% | 0.54 | 3.48% |
| 2025-10-09 | 16.68 | 17.27 | 16.53 | 17.13 | +3.07% | 0.79 | 5.16% |
| 2025-09-30 | 16.68 | 16.70 | 16.56 | 16.62 | +0.06% | 0.28 | 1.88% |
| 2025-09-29 | 16.59 | 16.66 | 16.28 | 16.61 | -0.06% | 0.34 | 2.27% |
| 2025-09-26 | 16.79 | 16.80 | 16.54 | 16.62 | +0.06% | 0.36 | 2.39% |
| 2025-09-25 | 16.75 | 16.83 | 16.55 | 16.61 | -0.18% | 0.43 | 2.85% |
| 2025-09-24 | 16.61 | 16.75 | 16.47 | 16.64 | 0.00% | 0.39 | 2.63% |
| 2025-09-23 | 16.85 | 16.94 | 16.24 | 16.64 | -1.48% | 0.63 | 4.24% |
| 2025-09-22 | 17.27 | 17.34 | 16.80 | 16.89 | -2.20% | 0.57 | 3.75% |
| 2025-09-19 | 17.47 | 17.60 | 17.10 | 17.27 | -1.60% | 0.62 | 3.97% |
| 2025-09-18 | 17.75 | 18.07 | 17.35 | 17.55 | -0.17% | 1.24 | 7.83% |
| 2025-09-17 | 17.83 | 17.83 | 17.55 | 17.58 | -1.29% | 0.44 | 2.78% |