中集集团(000039) 历史交易数据
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 |
进入关怀模式