中集集团 (000039) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	12.50	13.36	0.97	7.83%	12.23	13.63	1194557	156736	5.19%
2026-04-30	12.52	12.39	-0.04	-0.32%	12.05	12.60	745190	91850	3.24%
2026-04-29	11.12	12.43	1.13	10.00%	11.03	12.43	866283	103946	3.76%
2026-04-28	11.10	11.30	0.14	1.25%	11.07	11.37	393951	44303	1.71%
2026-04-27	11.10	11.16	0.05	0.45%	11.01	11.31	334666	37354	1.45%
2026-04-24	11.30	11.11	-0.23	-2.03%	10.83	11.42	487908	53758	2.12%
2026-04-23	11.64	11.34	-0.26	-2.24%	11.16	11.64	379580	42988	1.65%
2026-04-22	11.30	11.60	0.25	2.20%	10.99	11.68	702364	79849	3.05%
2026-04-21	11.43	11.35	-0.10	-0.87%	11.13	11.76	774296	88159	3.36%
2026-04-20	11.50	11.45	-0.19	-1.63%	10.80	11.52	697233	78410	3.03%
2026-04-17	12.06	11.64	-0.46	-3.80%	11.60	12.11	400717	46949	1.74%
2026-04-16	11.83	12.10	0.22	1.85%	11.83	12.24	456095	54984	1.98%
2026-04-15	11.78	11.88	0.16	1.37%	11.73	12.22	468410	56192	2.04%
2026-04-14	11.85	11.72	-0.10	-0.85%	11.45	11.92	456944	53203	1.99%
2026-04-13	11.81	11.82	-0.09	-0.76%	11.78	12.25	447987	53642	1.95%
2026-04-10	11.58	11.91	0.34	2.94%	11.57	12.20	598505	71722	2.60%
2026-04-09	11.53	11.57	-0.09	-0.77%	11.45	11.83	403820	46973	1.75%
2026-04-08	11.29	11.66	0.51	4.57%	11.21	11.68	765134	87770	3.32%
2026-04-07	10.70	11.15	0.41	3.82%	10.66	11.42	589832	65771	2.56%
2026-04-03	10.59	10.74	0.14	1.32%	10.33	10.84	438487	46714	1.91%
2026-04-02	10.84	10.60	-0.30	-2.75%	10.50	11.24	491775	53173	2.14%
2026-04-01	11.08	10.90	0.07	0.65%	10.75	11.18	799391	87089	3.47%
2026-03-31	11.23	10.83	-0.40	-3.56%	10.77	11.37	710092	78115	3.09%
2026-03-30	11.08	11.23	0.01	0.09%	10.99	11.44	509461	57026	2.21%
2026-03-27	11.25	11.22	-0.18	-1.58%	11.12	11.42	385170	43373	1.67%
2026-03-26	11.41	11.40	0.00	0.00%	11.33	11.68	477551	54929	2.08%
2026-03-25	11.41	11.40	0.00	0.00%	11.26	11.68	549378	63090	2.39%
2026-03-24	10.70	11.40	0.85	8.06%	10.55	11.43	865825	95671	3.76%
2026-03-23	10.66	10.55	-0.19	-1.77%	10.28	10.78	678051	70921	2.95%
2026-03-20	11.00	10.74	-0.26	-2.36%	10.67	11.13	415752	45262	1.81%
2026-03-19	11.48	11.00	-0.62	-5.34%	10.89	11.56	472703	52321	2.05%
2026-03-18	11.79	11.62	-0.11	-0.94%	11.44	11.83	364912	42301	1.59%
2026-03-17	12.05	11.73	-0.26	-2.17%	11.69	12.15	453200	53981	1.97%
2026-03-16	12.44	11.99	-0.29	-2.36%	11.64	12.45	680625	81258	2.96%
2026-03-13	13.04	12.28	-0.76	-5.83%	12.23	13.10	772584	97082	3.36%
2026-03-12	12.92	13.04	0.02	0.15%	12.69	13.38	636250	83336	2.76%
2026-03-11	13.26	13.02	-0.29	-2.18%	12.90	13.38	575636	75364	2.50%
2026-03-10	13.10	13.31	0.30	2.31%	13.08	13.45	509965	67687	2.22%
2026-03-09	13.16	13.01	-0.39	-2.91%	12.80	13.20	677640	88179	2.94%
2026-03-06	13.38	13.40	-0.06	-0.45%	13.17	13.70	789759	105614	3.43%
2026-03-05	12.81	13.46	0.74	5.82%	12.67	13.72	885270	118710	3.85%
2026-03-04	12.60	12.72	-0.08	-0.63%	12.52	12.93	631904	80252	2.75%
2026-03-03	13.74	12.80	-0.89	-6.50%	12.70	13.86	1080065	141029	4.69%
2026-03-02	13.27	13.69	0.19	1.41%	13.23	14.37	1176838	163923	5.11%
2026-02-27	13.18	13.50	-0.02	-0.15%	13.03	13.62	1052804	140373	4.57%
2026-02-26	12.28	13.52	1.19	9.65%	12.21	13.56	1390479	181468	6.04%
2026-02-25	11.99	12.33	0.27	2.24%	11.80	12.38	1320842	160458	5.74%
2026-02-24	11.25	12.06	0.92	8.26%	11.15	12.18	1294062	153011	5.62%
2026-02-13	11.45	11.14	-0.37	-3.21%	11.04	11.58	725495	81008	3.15%
2026-02-12	11.25	11.51	0.26	2.31%	11.06	11.68	1095017	125188	4.76%
2026-02-11	10.90	11.25	0.20	1.81%	10.89	11.74	1069881	122172	4.65%
2026-02-10	11.14	11.05	-0.09	-0.81%	10.92	11.32	857826	94770	3.73%
2026-02-09	10.87	11.14	0.16	1.46%	10.86	11.48	1136639	127622	4.94%
2026-02-06	11.17	10.98	-0.31	-2.75%	10.91	11.29	910943	100560	3.96%
2026-02-05	11.60	11.29	-0.12	-1.05%	11.03	11.75	1899684	215342	8.25%
2026-02-04	10.55	11.41	1.04	10.03%	10.50	11.41	1668210	186292	7.25%
2026-02-03	9.52	10.37	0.94	9.97%	9.50	10.37	1232300	125360	5.35%
2026-02-02	9.08	9.43	-0.23	-2.38%	9.08	9.93	1095728	106126	4.76%
2026-01-30	9.64	9.66	0.05	0.52%	9.37	9.75	555543	53185	2.41%
2026-01-29	9.50	9.61	0.08	0.84%	9.45	9.82	487652	47139	2.12%
2026-01-28	9.61	9.53	-0.11	-1.14%	9.48	9.71	322696	30777	1.40%
2026-01-27	9.72	9.64	-0.17	-1.73%	9.57	9.92	498322	48175	2.17%