中集集团（000039）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2022-05-26	13.36	13.45	13.24	13.41	0.05	0.37	109,989	14,695	1.57	0.72
2022-05-25	12.94	13.42	12.92	13.36	0.34	2.61	169,535	22,420	3.84	1.10
2022-05-24	13.18	13.44	12.97	13.02	-0.20	-1.51	166,825	22,023	3.56	1.09
2022-05-23	13.14	13.24	13.11	13.22	0.02	0.15	94,063	12,403	0.98	0.61
2022-05-20	13.05	13.21	13.01	13.20	0.16	1.23	127,237	16,719	1.53	0.83
2022-05-19	12.82	13.04	12.78	13.04	0.06	0.46	64,008	8,270	2.00	0.42
2022-05-18	13.01	13.10	12.97	12.98	-0.14	-1.07	76,982	10,028	0.99	0.50
2022-05-17	12.90	13.18	12.86	13.12	0.13	1.00	98,176	12,805	2.46	0.64
2022-05-16	13.16	13.20	12.92	12.99	-0.04	-0.31	87,421	11,409	2.15	0.57
2022-05-13	12.90	13.05	12.84	13.03	0.19	1.48	90,085	11,662	1.64	0.59
2022-05-12	12.82	12.94	12.71	12.84	-0.02	-0.16	90,499	11,617	1.79	0.59
2022-05-11	12.81	13.11	12.74	12.86	0.06	0.47	138,084	17,886	2.89	0.90
2022-05-10	12.63	12.81	12.45	12.80	0.04	0.31	111,065	14,046	2.82	0.72
2022-05-09	12.89	12.94	12.70	12.76	-0.15	-1.16	97,130	12,438	1.86	0.63
2022-05-06	12.65	13.18	12.61	12.91	0.03	0.23	195,934	25,347	4.43	1.28
2022-05-05	12.57	12.96	12.51	12.88	0.38	3.04	164,981	21,087	3.60	1.07
2022-04-29	12.40	12.65	12.31	12.50	0.25	2.04	163,393	20,402	2.78	1.06
2022-04-28	12.11	12.42	12.08	12.25	0.25	2.08	177,190	21,728	2.83	1.15
2022-04-27	11.69	12.02	11.51	12.00	0.18	1.52	149,477	17,603	4.31	0.97
2022-04-26	11.94	12.15	11.80	11.82	-0.10	-0.84	126,154	15,073	2.94	0.82
2022-04-25	12.50	12.50	11.90	11.92	-0.78	-6.14	157,094	19,182	4.72	1.02
2022-04-22	12.63	12.78	12.43	12.70	0.08	0.63	89,286	11,243	2.77	0.58
2022-04-21	13.03	13.13	12.61	12.62	-0.50	-3.81	152,787	19,610	3.96	1.00
2022-04-20	13.25	13.38	13.09	13.12	-0.13	-0.98	110,463	14,610	2.19	0.72
2022-04-19	13.20	13.30	13.16	13.25	0.02	0.15	86,984	11,508	1.06	0.57
2022-04-18	13.46	13.47	13.15	13.23	-0.27	-2.00	111,599	14,758	2.37	0.73
2022-04-15	13.48	13.69	13.43	13.50	-0.04	-0.30	125,880	17,084	1.92	0.82
2022-04-14	13.53	13.62	13.38	13.54	0.11	0.82	123,275	16,674	1.79	0.80
2022-04-13	13.41	13.80	13.20	13.43	0.03	0.22	203,518	27,550	4.48	1.33
2022-04-12	13.12	13.44	12.96	13.40	0.27	2.06	159,635	21,052	3.66	1.04
2022-04-11	13.54	13.55	13.06	13.13	-0.41	-3.03	170,245	22,583	3.62	1.11
2022-04-08	13.58	13.62	13.26	13.54	0.00	0.00	192,472	25,818	2.66	1.25
2022-04-07	13.83	13.89	13.52	13.54	-0.37	-2.66	218,658	29,963	2.66	1.42
2022-04-06	14.26	14.26	13.75	13.91	-0.34	-2.39	380,485	52,778	3.58	2.48
2022-04-01	13.80	14.40	13.61	14.25	0.36	2.59	365,948	51,393	5.69	2.38

起始日期	上市日
截止日期	今日

中集集团 (000039)

中集集团(000039) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值