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(%) |
| 2021-05-18 | 16.22 | 16.38 | 15.83 | 16.23 | 0.05 | 0.31 | 126,722 | 20,424 | 3.40 | 0.83 |
| 2021-05-17 | 16.02 | 16.57 | 15.95 | 16.18 | 0.18 | 1.13 | 205,904 | 33,435 | 3.88 | 1.34 |
| 2021-05-14 | 16.05 | 16.17 | 15.68 | 16.00 | -0.04 | -0.25 | 173,012 | 27,549 | 3.05 | 1.13 |
| 2021-05-13 | 16.44 | 16.54 | 16.03 | 16.04 | -0.57 | -3.43 | 168,555 | 27,397 | 3.07 | 1.10 |
| 2021-05-12 | 16.45 | 16.83 | 16.45 | 16.61 | -0.09 | -0.54 | 149,213 | 24,821 | 2.28 | 0.97 |
| 2021-05-11 | 17.05 | 17.09 | 16.30 | 16.70 | -0.33 | -1.94 | 226,298 | 37,685 | 4.64 | 1.47 |
| 2021-05-10 | 16.67 | 17.10 | 16.23 | 17.03 | 0.56 | 3.40 | 304,131 | 51,284 | 5.28 | 1.98 |
| 2021-05-07 | 16.19 | 16.94 | 16.11 | 16.47 | 0.24 | 1.48 | 309,512 | 51,222 | 5.11 | 2.02 |
| 2021-05-06 | 16.31 | 16.61 | 15.94 | 16.23 | 0.07 | 0.43 | 191,135 | 31,115 | 4.15 | 1.25 |
| 2021-04-30 | 16.12 | 16.38 | 16.05 | 16.16 | 0.11 | 0.69 | 186,634 | 30,270 | 2.06 | 1.22 |
| 2021-04-29 | 15.60 | 16.18 | 15.60 | 16.05 | 0.44 | 2.82 | 189,890 | 30,378 | 3.72 | 1.24 |
| 2021-04-28 | 16.00 | 16.02 | 15.42 | 15.61 | -0.25 | -1.58 | 160,294 | 25,054 | 3.78 | 1.04 |
| 2021-04-27 | 15.65 | 15.95 | 15.45 | 15.86 | 0.05 | 0.32 | 159,146 | 24,971 | 3.16 | 1.04 |
| 2021-04-26 | 15.81 | 16.16 | 15.74 | 15.81 | 0.05 | 0.32 | 157,874 | 25,155 | 2.67 | 1.03 |
| 2021-04-23 | 15.88 | 15.93 | 15.56 | 15.76 | -0.20 | -1.25 | 136,080 | 21,431 | 2.32 | 0.89 |
| 2021-04-22 | 16.03 | 16.40 | 15.93 | 15.96 | -0.02 | -0.13 | 154,626 | 24,924 | 2.94 | 1.01 |
| 2021-04-21 | 15.90 | 16.14 | 15.83 | 15.98 | 0.02 | 0.13 | 131,090 | 20,960 | 1.94 | 0.85 |
| 2021-04-20 | 16.27 | 16.31 | 15.94 | 15.96 | -0.27 | -1.66 | 175,256 | 28,222 | 2.28 | 1.14 |
| 2021-04-19 | 16.50 | 16.56 | 16.16 | 16.23 | -0.19 | -1.16 | 168,679 | 27,465 | 2.44 | 1.10 |
| 2021-04-16 | 16.50 | 16.75 | 16.12 | 16.42 | -0.10 | -0.61 | 200,843 | 32,883 | 3.81 | 1.31 |
| 2021-04-15 | 16.40 | 16.60 | 15.82 | 16.52 | -0.41 | -2.42 | 231,101 | 37,678 | 4.61 | 1.51 |
| 2021-04-14 | 16.70 | 17.08 | 16.58 | 16.93 | 0.14 | 0.83 | 188,574 | 31,739 | 2.98 | 1.23 |
| 2021-04-13 | 16.51 | 17.23 | 16.21 | 16.79 | 0.22 | 1.33 | 282,657 | 47,549 | 6.16 | 1.84 |
| 2021-04-12 | 17.18 | 17.22 | 16.36 | 16.57 | -0.68 | -3.94 | 359,163 | 59,932 | 4.99 | 2.34 |
| 2021-04-09 | 16.10 | 17.27 | 16.01 | 17.25 | 1.07 | 6.61 | 525,160 | 88,260 | 7.79 | 3.42 |
| 2021-04-08 | 16.35 | 16.35 | 15.70 | 16.18 | -0.23 | -1.40 | 306,879 | 49,523 | 3.96 | 2.00 |
| 2021-04-07 | 16.44 | 16.97 | 16.21 | 16.41 | 0.92 | 5.94 | 588,418 | 97,556 | 4.91 | 3.83 |
| 2021-04-06 | 15.70 | 15.82 | 15.22 | 15.49 | -0.15 | -0.96 | 198,822 | 30,591 | 3.84 | 1.30 |
| 2021-04-02 | 16.53 | 16.60 | 15.51 | 15.64 | -0.56 | -3.46 | 305,156 | 48,245 | 6.73 | 1.99 |
| 2021-04-01 | 16.20 | 17.17 | 15.97 | 16.20 | 0.21 | 1.31 | 488,872 | 80,329 | 7.50 | 3.18 |
