中集集团
SZ000039 前复权 MAIN
8.60
+0.05
(+0.58%)
今开
8.56
最高
8.67
最低
8.53
昨收
8.55
振幅
1.64%
成交量
1,079.5万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.63
MA10
8.88
MA20
9.05
MA60
8.68
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.56 | 8.67 | 8.53 | 8.60 | 1,079万 |
| 2 | 2026-09-29 | 8.51 | 8.65 | 8.48 | 8.55 | 1,536万 |
| 3 | 2026-09-28 | 8.66 | 8.68 | 8.50 | 8.57 | 1,918万 |
| 4 | 2026-09-24 | 8.80 | 8.85 | 8.64 | 8.66 | 1,978万 |
| 5 | 2026-09-23 | 9.05 | 9.05 | 8.78 | 8.79 | 2,248万 |
| 6 | 2026-09-22 | 9.36 | 9.38 | 9.01 | 9.02 | 2,555万 |
| 7 | 2026-09-21 | 9.10 | 9.37 | 9.10 | 9.32 | 2,062万 |
| 8 | 2026-09-18 | 9.15 | 9.33 | 9.04 | 9.15 | 2,559万 |
| 9 | 2026-09-17 | 9.00 | 9.20 | 8.97 | 9.13 | 1,524万 |
| 10 | 2026-09-16 | 9.10 | 9.14 | 8.73 | 9.05 | 3,239万 |
| 11 | 2026-09-15 | 9.20 | 9.20 | 8.94 | 9.09 | 2,106万 |
| 12 | 2026-09-14 | 9.12 | 9.27 | 9.06 | 9.22 | 2,125万 |