致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 03:11:23 休市中

中集集团 (000039) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-04-08 7.37 7.38 -0.16 -2.12% 7.23 7.48 951222 69874 4.13%
2025-04-07 7.70 7.54 -0.84 -10.02% 7.54 7.86 497423 37812 2.16%
2025-04-03 8.48 8.38 -0.18 -2.10% 8.36 8.56 467759 39511 2.03%
2025-04-02 8.64 8.56 -0.09 -1.04% 8.55 8.70 502805 43244 2.18%
2025-04-01 8.78 8.65 -0.14 -1.59% 8.64 8.91 677758 59306 2.94%
2025-03-31 9.00 8.79 -0.21 -2.33% 8.75 9.00 698391 61858 3.03%
2025-03-28 9.23 9.00 -0.18 -1.96% 8.95 9.25 711593 64622 3.09%
2025-03-27 9.20 9.18 -0.06 -0.65% 9.01 9.24 736179 67131 3.20%
2025-03-26 9.41 9.24 -0.30 -3.14% 9.21 9.62 961463 90025 4.18%
2025-03-25 9.99 9.54 -0.53 -5.26% 9.50 9.99 1327874 128615 5.77%
2025-03-24 10.03 10.07 0.51 5.33% 9.40 10.15 1985233 193542 8.63%
2025-03-21 9.13 9.56 0.43 4.71% 9.11 9.68 1345893 127645 5.85%
2025-03-20 9.05 9.13 0.12 1.33% 9.00 9.24 679338 61946 2.95%
2025-03-19 9.10 9.01 -0.02 -0.22% 8.98 9.12 590015 53334 2.56%
2025-03-18 8.98 9.03 0.14 1.57% 8.80 9.11 813621 72780 3.54%
2025-03-17 9.13 8.89 0.15 1.72% 8.86 9.35 1334775 120851 5.80%
2025-03-14 8.53 8.74 0.36 4.30% 8.49 8.80 648401 56043 2.82%
2025-03-13 8.30 8.38 0.08 0.96% 8.26 8.38 183516 15263 0.80%
2025-03-12 8.32 8.30 -0.02 -0.24% 8.24 8.34 171489 14205 0.75%
2025-03-11 8.26 8.32 0.02 0.24% 8.20 8.33 151161 12515 0.66%
2025-03-10 8.40 8.30 -0.12 -1.43% 8.28 8.41 203615 16959 0.88%
2025-03-07 8.32 8.42 0.11 1.32% 8.28 8.49 299262 25099 1.30%
2025-03-06 8.30 8.31 0.03 0.36% 8.20 8.32 237074 19619 1.03%
2025-03-05 8.26 8.28 0.05 0.61% 8.18 8.31 162191 13361 0.70%
2025-03-04 8.17 8.23 0.02 0.24% 8.12 8.25 169969 13955 0.74%
2025-03-03 8.16 8.21 0.07 0.86% 8.14 8.25 247014 20275 1.07%
2025-02-28 8.23 8.14 -0.10 -1.21% 8.12 8.27 218773 17929 0.95%
2025-02-27 8.30 8.24 -0.05 -0.60% 8.18 8.31 195332 16097 0.85%
2025-02-26 8.28 8.29 0.03 0.36% 8.25 8.32 218261 18081 0.95%
2025-02-25 8.22 8.26 0.06 0.73% 8.20 8.32 280175 23159 1.22%
2025-02-24 8.31 8.20 -0.10 -1.20% 8.20 8.37 394540 32698 1.71%
2025-02-21 8.28 8.30 0.21 2.60% 8.21 8.43 420214 34874 1.83%
2025-02-20 8.17 8.09 -0.10 -1.22% 8.08 8.19 220712 17886 0.96%
2025-02-19 8.20 8.19 0.01 0.12% 8.15 8.23 225397 18443 0.98%
2025-02-18 8.21 8.18 -0.02 -0.24% 8.17 8.32 350408 28909 1.52%
2025-02-17 8.17 8.20 0.04 0.49% 8.08 8.22 246116 20072 1.07%
2025-02-14 8.10 8.16 0.05 0.62% 8.07 8.17 203968 16562 0.89%
2025-02-13 8.25 8.11 -0.12 -1.46% 8.10 8.30 266916 21822 1.16%
2025-02-12 8.18 8.23 0.09 1.11% 8.15 8.31 377547 31080 1.64%
2025-02-11 8.07 8.14 0.09 1.12% 8.06 8.28 415300 33905 1.80%
2025-02-10 8.04 8.05 0.00 0.00% 8.02 8.12 364109 29354 1.58%
2025-02-07 7.95 8.05 0.08 1.00% 7.90 8.09 423651 33859 1.84%
2025-02-06 8.04 7.97 -0.12 -1.48% 7.86 8.09 435007 34511 1.89%
2025-02-05 8.14 8.09 -0.08 -0.98% 8.03 8.20 538946 43693 2.34%
2025-01-27 7.81 8.17 0.61 8.07% 7.81 8.24 800584 64901 3.48%
2025-01-24 7.55 7.56 0.01 0.13% 7.54 7.63 199536 15120 0.87%
2025-01-23 7.57 7.55 0.03 0.40% 7.55 7.64 206366 15661 0.90%
2025-01-22 7.58 7.52 -0.07 -0.92% 7.48 7.58 123881 9306 0.54%
2025-01-21 7.68 7.59 -0.08 -1.04% 7.54 7.70 134914 10249 0.59%
2025-01-20 7.67 7.67 0.03 0.39% 7.63 7.74 150398 11548 0.65%
2025-01-17 7.58 7.64 0.04 0.53% 7.54 7.67 115444 8789 0.50%
2025-01-16 7.58 7.60 0.05 0.66% 7.53 7.65 144097 10945 0.63%
2025-01-15 7.58 7.55 -0.03 -0.40% 7.53 7.62 148074 11211 0.64%
2025-01-14 7.35 7.58 0.23 3.13% 7.33 7.59 202961 15187 0.88%
2025-01-13 7.31 7.35 0.02 0.27% 7.29 7.40 160232 11763 0.70%
2025-01-10 7.40 7.33 -0.07 -0.95% 7.33 7.45 139614 10301 0.61%
2025-01-09 7.48 7.40 -0.10 -1.33% 7.39 7.50 155228 11526 0.67%
2025-01-08 7.51 7.50 -0.01 -0.13% 7.36 7.55 235045 17575 1.02%
2025-01-07 7.52 7.51 -0.05 -0.66% 7.45 7.60 168915 12693 0.73%
2025-01-06 7.48 7.56 0.08 1.07% 7.44 7.57 181210 13599 0.79%
2025-01-03 7.58 7.48 -0.07 -0.93% 7.46 7.69 243631 18435 1.06%
2025-01-02 7.77 7.55 -0.22 -2.83% 7.49 7.80 261823 20092 1.14%
2024-12-31 7.91 7.77 -0.14 -1.77% 7.74 7.96 291647 22833 1.27%
2024-12-30 7.89 7.91 0.02 0.25% 7.84 8.00 326082 25816 1.42%