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
2026-06-18	9.09	8.88	-0.21	-2.31%	8.84	9.28	540773	48606	2.35%
2026-06-17	9.15	9.09	-0.07	-0.76%	9.01	9.38	394316	36118	1.71%
2026-06-16	9.39	9.16	-0.24	-2.55%	9.00	9.39	359884	32805	1.56%
2026-06-15	9.05	9.40	0.43	4.79%	9.05	9.41	584517	54107	2.54%
2026-06-12	9.29	8.97	-0.29	-3.13%	8.91	9.38	656609	59342	2.85%
2026-06-11	9.16	9.26	0.01	0.11%	8.96	9.33	386014	35332	1.68%
2026-06-10	9.27	9.25	-0.15	-1.60%	9.05	9.61	448125	41379	1.95%
2026-06-09	9.60	9.40	-0.03	-0.32%	8.74	9.60	996318	90995	4.33%
2026-06-08	9.67	9.43	-0.44	-4.46%	9.31	9.80	416138	39671	1.81%
2026-06-05	10.12	9.87	-0.22	-2.18%	9.77	10.23	331634	33158	1.44%
2026-06-04	10.59	10.09	-0.47	-4.45%	10.04	10.64	398569	40591	1.73%
2026-06-03	10.44	10.56	0.08	0.76%	10.35	10.72	276128	29161	1.20%
2026-06-02	10.81	10.48	-0.33	-3.05%	10.34	10.90	403890	42480	1.75%
2026-06-01	11.02	10.81	-0.21	-1.91%	10.74	11.19	396557	43154	1.72%
2026-05-29	11.15	11.02	-0.13	-1.17%	10.89	11.43	538021	59668	2.34%
2026-05-28	10.20	11.15	0.81	7.83%	10.05	11.22	917960	99676	3.99%
2026-05-27	10.11	10.34	0.23	2.27%	10.05	10.66	873016	90236	3.79%
2026-05-26	10.13	10.11	-0.01	-0.10%	9.80	10.18	710056	70863	3.09%
2026-05-25	10.34	10.12	-0.21	-2.03%	10.08	10.60	479096	49248	2.08%
2026-05-22	10.32	10.33	0.14	1.37%	9.76	10.38	806777	82136	3.51%
2026-05-21	10.89	10.19	-1.13	-9.98%	10.19	11.10	1618099	167608	7.03%
2026-05-20	11.55	11.32	-0.32	-2.75%	11.16	11.73	618851	70616	2.69%
2026-05-19	11.56	11.64	0.11	0.95%	11.41	11.96	531731	62270	2.31%
2026-05-18	11.97	11.53	-0.60	-4.95%	11.22	12.17	679661	78424	2.95%
2026-05-15	12.55	12.13	-0.47	-3.73%	12.04	12.85	456477	56389	1.98%
2026-05-14	13.02	12.60	-0.42	-3.23%	12.60	13.05	420317	53588	1.83%
2026-05-13	12.68	13.02	0.18	1.40%	12.57	13.12	447352	57610	1.94%
2026-05-12	13.20	12.84	-0.36	-2.73%	12.77	13.32	381713	49319	1.66%
2026-05-11	12.90	13.20	0.39	3.04%	12.72	13.35	607140	79038	2.64%
2026-05-08	13.21	12.81	-0.40	-3.03%	12.69	13.40	566306	72900	2.46%
2026-05-07	13.37	13.21	-0.15	-1.12%	13.11	13.65	858738	114695	3.73%
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%