中集集团（000039）历史行情

以下为中集集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	8.560	8.600	8.670	8.530	0.050	0.585%	1,079.47万	0.93亿	0.469%
2026-10-01	8.560	8.600	8.670	8.530	0.050	0.585%	1,079.47万	0.93亿	0.469%
2026-09-30	8.560	8.600	8.670	8.530	0.050	0.585%	10.79万	0.00亿	0.000%
2026-09-29	8.510	8.550	8.650	8.480	-0.020	-0.233%	15.36万	0.00亿	0.000%
2026-09-28	8.660	8.570	8.680	8.500	-0.090	-1.039%	19.18万	0.00亿	0.000%
2026-09-27	8.800	8.660	8.850	8.640	-0.130	-1.479%	1,977.55万	1.72亿	0.859%
2026-09-24	8.800	8.660	8.850	8.640	-0.130	-1.479%	19.78万	0.00亿	0.000%
2026-09-23	9.050	8.790	9.050	8.780	-0.230	-2.550%	22.48万	0.00亿	0.000%
2026-09-22	9.360	9.020	9.380	9.010	-0.300	-3.219%	25.55万	0.00亿	0.000%
2026-09-21	9.100	9.320	9.370	9.100	0.170	1.858%	20.62万	0.00亿	0.000%
2026-09-18	9.150	9.150	9.330	9.040	0.020	0.219%	25.59万	0.00亿	0.000%
2026-09-17	9.000	9.130	9.200	8.970	0.080	0.884%	15.24万	0.00亿	0.000%
2026-09-16	9.100	9.050	9.140	8.730	-0.040	-0.440%	32.39万	0.00亿	0.000%
2026-09-15	9.200	9.090	9.200	8.940	-0.130	-1.410%	21.06万	0.00亿	0.000%
2026-09-14	9.120	9.220	9.270	9.060	0.050	0.545%	21.25万	0.00亿	0.000%
2026-09-11	9.400	9.170	9.450	9.100	-0.330	-3.474%	32.26万	0.00亿	0.000%
2026-09-10	9.570	9.500	9.600	9.370	-0.100	-1.042%	20.81万	0.00亿	0.000%
2026-09-09	9.340	9.600	9.660	9.320	0.210	2.236%	31.13万	0.00亿	0.000%
2026-09-08	9.450	9.390	9.450	9.270	-0.020	-0.213%	19.26万	0.00亿	0.000%
2026-09-07	9.380	9.410	9.470	9.230	0.020	0.213%	29.18万	0.00亿	0.000%
2026-09-04	8.880	9.390	9.410	8.880	0.530	5.982%	56.79万	0.00亿	0.000%
2026-09-03	8.710	8.860	8.950	8.580	0.240	2.784%	41.59万	0.00亿	0.000%
2026-09-02	9.000	8.620	9.030	8.590	-0.420	-4.646%	38.16万	0.00亿	0.000%
2026-09-01	9.020	9.040	9.200	8.810	-0.030	-0.331%	36.04万	0.00亿	0.000%
2026-08-31	9.480	9.070	9.580	8.900	-0.550	-5.717%	54.15万	0.00亿	0.000%
2026-08-28	9.300	9.620	9.670	9.300	0.320	3.441%	37.89万	0.00亿	0.000%
2026-08-27	9.080	9.300	9.360	9.050	0.150	1.639%	28.56万	0.00亿	0.000%
2026-08-26	9.150	9.150	9.230	9.030	0.050	0.549%	25.03万	0.00亿	0.000%
2026-08-25	9.190	9.100	9.280	9.030	-0.150	-1.622%	26.29万	0.00亿	0.000%
2026-08-24	9.390	9.250	9.450	9.120	-0.090	-0.964%	30.67万	0.00亿	0.000%
2026-08-21	9.160	9.340	9.390	9.030	0.140	1.522%	30.77万	0.00亿	0.000%
2026-08-20	9.440	9.200	9.520	9.120	-0.110	-1.182%	32.23万	0.00亿	0.000%
2026-08-19	9.450	9.310	9.530	9.270	-0.250	-2.615%	42.24万	0.00亿	0.000%
2026-08-18	9.030	9.560	9.600	8.970	0.530	5.869%	66.88万	0.00亿	0.000%
2026-08-17	8.770	9.030	9.040	8.660	0.230	2.614%	43.81万	0.00亿	0.000%
2026-08-14	8.900	8.800	9.090	8.740	-0.070	-0.789%	43.71万	0.00亿	0.000%
2026-08-13	8.870	8.870	9.250	8.770	0.000	0.000%	82.99万	0.00亿	0.000%
2026-08-12	8.880	8.870	9.000	8.650	-0.120	-1.335%	81.51万	0.00亿	0.000%
2026-08-11	9.780	8.990	9.780	8.900	0.100	1.125%	118.81万	0.00亿	0.000%
2026-08-10	8.440	8.890	8.900	8.420	0.482	5.733%	52.51万	0.00亿	0.000%
2026-08-07	8.328	8.408	8.508	8.238	0.080	0.961%	25.05万	0.00亿	0.000%
2026-08-06	8.518	8.328	8.538	8.238	-0.180	-2.116%	37.38万	0.00亿	0.000%
2026-08-05	8.438	8.508	8.578	8.388	0.080	0.949%	32.23万	0.00亿	0.000%
2026-08-04	8.618	8.428	8.668	8.328	-0.150	-1.749%	30.25万	0.00亿	0.000%
2026-08-03	8.518	8.578	8.648	8.428	0.080	0.941%	25.33万	0.00亿	0.000%
2026-07-31	8.468	8.498	8.608	8.368	-0.030	-0.352%	40.27万	0.00亿	0.000%
2026-07-30	8.478	8.528	8.738	8.418	0.000	0.000%	44.99万	0.00亿	0.000%
2026-07-29	8.088	8.528	8.608	8.038	0.440	5.440%	63.15万	0.00亿	0.000%
2026-07-28	7.938	8.088	8.118	7.878	0.020	0.248%	32.42万	0.00亿	0.000%
2026-07-27	8.078	8.068	8.128	7.868	0.150	1.894%	32.14万	0.00亿	0.000%
2026-07-24	8.258	7.918	8.428	7.888	-0.450	-5.378%	45.17万	0.00亿	0.000%
2026-07-23	7.918	8.368	8.428	7.848	0.460	5.817%	53.82万	0.00亿	0.000%
2026-07-22	7.808	7.908	8.048	7.758	0.110	1.411%	46.16万	0.00亿	0.000%
2026-07-21	7.768	7.798	7.898	7.648	0.010	0.128%	59.49万	0.00亿	0.000%
2026-07-20	7.328	7.788	7.898	7.328	0.510	7.007%	93.73万	0.00亿	0.000%
2026-07-17	7.358	7.278	7.508	7.188	-0.080	-1.087%	43.55万	0.00亿	0.000%
2026-07-16	7.478	7.358	7.528	7.318	-0.170	-2.258%	35.97万	0.00亿	0.000%
2026-07-15	7.498	7.528	7.628	7.438	0.000	0.000%	26.21万	0.00亿	0.000%
2026-07-14	7.488	7.528	7.538	7.338	0.060	0.803%	33.37万	0.00亿	0.000%
2026-07-13	7.948	7.468	8.008	7.438	-0.560	-6.976%	50.10万	0.00亿	0.000%
2026-07-10	7.958	8.028	8.218	7.698	0.120	1.517%	41.77万	0.00亿	0.000%
2026-07-09	7.688	7.908	7.968	7.628	0.180	2.329%	35.97万	0.00亿	0.000%
2026-07-08	7.788	7.728	7.978	7.688	-0.060	-0.770%	29.39万	0.00亿	0.000%
2026-07-07	8.048	7.788	8.098	7.738	-0.230	-2.869%	26.00万	0.00亿	0.000%
2026-07-06	8.138	8.018	8.238	7.928	-0.070	-0.865%	32.93万	0.00亿	0.000%
2026-07-03	7.768	8.088	8.218	7.688	0.400	5.203%	53.61万	0.00亿	0.000%
2026-07-02	7.888	7.688	7.958	7.688	-0.230	-2.905%	37.83万	0.00亿	0.000%
2026-07-01	7.938	7.918	8.028	7.758	-0.020	-0.252%	31.59万	0.00亿	0.000%
2026-06-30	8.028	7.938	8.028	7.878	-0.080	-0.998%	27.85万	0.00亿	0.000%
2026-06-29	8.218	8.018	8.228	7.828	-0.240	-2.906%	43.51万	0.00亿	0.000%
2026-06-26	8.638	8.258	8.668	8.208	-0.380	-4.399%	45.12万	0.00亿	0.000%
2026-06-25	8.578	8.638	8.868	8.458	0.040	0.465%	48.11万	0.00亿	0.000%
2026-06-24	8.358	8.598	8.868	8.318	0.240	2.872%	60.44万	0.00亿	0.000%
2026-06-23	8.728	8.358	8.788	8.328	-0.450	-5.109%	47.58万	0.00亿	0.000%
2026-06-22	8.588	8.808	8.818	8.378	0.100	1.148%	51.53万	0.00亿	0.000%
2026-06-18	8.918	8.708	9.108	8.668	-0.210	-2.355%	54.08万	0.00亿	0.000%
2026-06-17	8.978	8.918	9.208	8.838	-0.070	-0.779%	39.43万	0.00亿	0.000%
2026-06-16	9.218	8.988	9.218	8.828	-0.240	-2.601%	35.99万	0.00亿	0.000%
2026-06-15	8.878	9.228	9.238	8.878	0.430	4.887%	58.45万	0.00亿	0.000%
2026-06-12	9.118	8.798	9.208	8.738	-0.290	-3.191%	65.66万	0.00亿	0.000%
2026-06-11	8.988	9.088	9.158	8.788	0.010	0.110%	38.60万	0.00亿	0.000%
2026-06-10	9.098	9.078	9.438	8.878	-0.150	-1.625%	44.81万	0.00亿	0.000%
2026-06-09	9.428	9.228	9.428	8.568	-0.030	-0.324%	99.63万	0.00亿	0.000%
2026-06-08	9.498	9.258	9.628	9.138	-0.440	-4.537%	41.61万	0.00亿	0.000%
2026-06-05	9.948	9.698	10.058	9.598	-0.220	-2.218%	33.16万	0.00亿	0.000%
2026-06-04	10.418	9.918	10.468	9.868	-0.470	-4.524%	39.86万	0.00亿	0.000%
2026-06-03	10.268	10.388	10.548	10.178	0.080	0.776%	27.61万	0.00亿	0.000%
2026-06-02	10.638	10.308	10.728	10.168	-0.330	-3.102%	40.39万	0.00亿	0.000%
2026-06-01	10.848	10.638	11.018	10.568	-0.210	-1.936%	39.66万	0.00亿	0.000%
2026-05-29	10.978	10.848	11.258	10.718	-0.130	-1.184%	53.80万	0.00亿	0.000%
2026-05-28	10.028	10.978	11.048	9.878	0.810	7.966%	91.80万	0.00亿	0.000%
2026-05-27	9.938	10.168	10.488	9.878	0.230	2.314%	87.30万	0.00亿	0.000%
2026-05-26	9.958	9.938	10.008	9.628	-0.010	-0.101%	71.01万	0.00亿	0.000%
2026-05-25	10.168	9.948	10.428	9.908	-0.210	-2.067%	47.91万	0.00亿	0.000%
2026-05-22	10.148	10.158	10.208	9.588	0.140	1.397%	80.68万	0.00亿	0.000%
2026-05-21	10.718	10.018	10.928	10.018	-1.130	-10.136%	161.81万	0.00亿	0.000%
2026-05-20	11.378	11.148	11.558	10.988	-0.320	-2.790%	61.89万	0.00亿	0.000%
2026-05-19	11.388	11.468	11.788	11.238	0.110	0.968%	53.17万	0.00亿	0.000%
2026-05-18	11.798	11.358	11.998	11.048	-0.600	-5.018%	67.97万	0.00亿	0.000%
2026-05-15	12.378	11.958	12.678	11.868	-0.470	-3.782%	45.65万	0.00亿	0.000%
2026-05-14	12.848	12.428	12.878	12.428	-0.420	-3.269%	42.03万	0.00亿	0.000%
2026-05-13	12.508	12.848	12.948	12.398	0.180	1.421%	44.74万	0.00亿	0.000%
2026-05-12	13.028	12.668	13.148	12.598	-0.360	-2.763%	38.17万	0.00亿	0.000%
2026-05-11	12.728	13.028	13.178	12.548	0.390	3.086%	60.71万	0.00亿	0.000%
2026-05-08	13.038	12.638	13.228	12.518	-0.400	-3.068%	56.63万	0.00亿	0.000%
2026-05-07	13.198	13.038	13.478	12.938	-0.150	-1.137%	85.87万	0.00亿	0.000%
2026-05-06	12.328	13.188	13.458	12.058	0.970	7.939%	119.46万	0.00亿	0.000%
2026-04-30	12.348	12.218	12.428	11.878	-0.040	-0.326%	74.52万	0.00亿	0.000%
2026-04-29	10.948	12.258	12.258	10.858	1.130	10.155%	86.63万	0.00亿	0.000%
2026-04-28	10.928	11.128	11.198	10.898	0.140	1.274%	39.40万	0.00亿	0.000%
2026-04-27	10.928	10.988	11.138	10.838	0.050	0.457%	33.47万	0.00亿	0.000%
2026-04-24	11.128	10.938	11.248	10.658	-0.230	-2.059%	48.79万	0.00亿	0.000%
2026-04-23	11.468	11.168	11.468	10.988	-0.260	-2.275%	37.96万	0.00亿	0.000%
2026-04-22	11.128	11.428	11.508	10.818	0.250	2.237%	70.24万	0.00亿	0.000%
2026-04-21	11.258	11.178	11.588	10.958	-0.100	-0.887%	77.43万	0.00亿	0.000%
2026-04-20	11.328	11.278	11.348	10.628	-0.190	-1.657%	69.72万	0.00亿	0.000%
2026-04-17	11.888	11.468	11.938	11.428	-0.460	-3.856%	40.07万	0.00亿	0.000%
2026-04-16	11.658	11.928	12.068	11.658	0.220	1.879%	45.61万	0.00亿	0.000%
2026-04-15	11.608	11.708	12.048	11.558	0.160	1.386%	46.84万	0.00亿	0.000%
2026-04-14	11.678	11.548	11.748	11.278	-0.100	-0.859%	45.69万	0.00亿	0.000%
2026-04-13	11.638	11.648	12.078	11.608	-0.090	-0.767%	44.80万	0.00亿	0.000%
2026-04-10	11.408	11.738	12.028	11.398	0.340	2.983%	59.85万	0.00亿	0.000%
2026-04-09	11.358	11.398	11.658	11.278	-0.090	-0.783%	40.38万	0.00亿	0.000%
2026-04-08	11.118	11.488	11.508	11.038	0.510	4.646%	76.51万	0.00亿	0.000%
2026-04-07	10.528	10.978	11.248	10.488	0.000	0.000%	58.98万	0.00亿	0.000%
2026-04-03	10.418	10.568	10.668	10.158	0.000	0.000%	43.85万	0.00亿	0.000%
2026-04-02	10.668	10.428	11.068	10.328	0.000	0.000%	49.18万	0.00亿	0.000%
2026-04-01	10.908	10.728	11.008	10.578	0.000	0.000%	79.94万	0.00亿	0.000%