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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.53 | 18.07 | 17.53 | 17.81 | +1.66% | 0.62 | 3.85% |
| 2025-09-15 | 17.77 | 17.87 | 17.46 | 17.52 | -1.18% | 0.51 | 3.22% |
| 2025-09-12 | 18.06 | 18.14 | 17.70 | 17.73 | -1.88% | 0.56 | 3.48% |
| 2025-09-11 | 17.93 | 18.08 | 17.66 | 18.07 | +1.01% | 0.55 | 3.42% |
| 2025-09-10 | 18.10 | 18.22 | 17.84 | 17.89 | -1.16% | 0.53 | 3.25% |
| 2025-09-09 | 18.70 | 18.70 | 18.00 | 18.10 | -3.47% | 0.82 | 4.99% |
| 2025-09-08 | 17.54 | 18.78 | 17.45 | 18.75 | +6.78% | 1.43 | 8.65% |
| 2025-09-05 | 17.20 | 17.56 | 17.18 | 17.56 | +2.03% | 0.52 | 3.29% |
| 2025-09-04 | 17.43 | 17.65 | 16.95 | 17.21 | -1.49% | 0.73 | 4.70% |
| 2025-09-03 | 18.18 | 18.29 | 17.44 | 17.47 | -3.85% | 0.88 | 5.51% |
| 2025-09-02 | 18.64 | 18.72 | 17.93 | 18.17 | -2.68% | 0.98 | 5.99% |
| 2025-09-01 | 18.80 | 19.16 | 18.55 | 18.67 | -0.05% | 0.93 | 5.49% |
| 2025-08-29 | 18.66 | 18.86 | 18.53 | 18.68 | -0.21% | 0.90 | 5.35% |
| 2025-08-28 | 18.95 | 19.20 | 18.31 | 18.72 | -1.47% | 1.50 | 8.89% |
| 2025-08-27 | 18.76 | 19.68 | 18.59 | 19.00 | +1.28% | 2.74 | 15.91% |
| 2025-08-26 | 17.77 | 19.19 | 17.69 | 18.76 | +5.16% | 2.55 | 15.26% |
| 2025-08-25 | 18.04 | 18.14 | 17.57 | 17.84 | -0.83% | 1.56 | 9.76% |
| 2025-08-22 | 18.25 | 18.33 | 17.92 | 17.99 | -1.37% | 1.05 | 6.48% |
| 2025-08-21 | 18.55 | 18.66 | 18.12 | 18.24 | -1.88% | 0.90 | 5.43% |
| 2025-08-20 | 18.36 | 18.60 | 18.31 | 18.59 | +0.32% | 1.04 | 6.24% |