中集车辆（301039）历史行情
以下为中集车辆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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 7.150 | 7.220 | 7.290 | 7.110 | 0.070 | 0.979% | 1,033.80万 | 0.75亿 | 0.714% |
| 2026-10-05 | 7.150 | 7.220 | 7.290 | 7.110 | 0.070 | 0.979% | 1,033.80万 | 0.75亿 | 0.714% |
| 2026-10-02 | 7.150 | 7.220 | 7.290 | 7.110 | 0.070 | 0.979% | 1,033.80万 | 0.75亿 | 0.714% |
| 2026-10-01 | 7.150 | 7.220 | 7.290 | 7.110 | 0.070 | 0.979% | 1,033.80万 | 0.75亿 | 0.714% |
| 2026-09-30 | 7.150 | 7.220 | 7.290 | 7.110 | 0.070 | 0.979% | 10.34万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.210 | 7.150 | 7.270 | 7.100 | -0.110 | -1.515% | 12.55万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.230 | 7.260 | 7.280 | 7.110 | 0.070 | 0.974% | 10.22万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.230 | 7.190 | 7.430 | 7.170 | -0.070 | -0.964% | 1,163.76万 | 0.85亿 | 0.804% |
| 2026-09-24 | 7.230 | 7.190 | 7.430 | 7.170 | -0.070 | -0.964% | 11.64万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.360 | 7.260 | 7.430 | 7.240 | -0.080 | -1.090% | 9.26万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.390 | 7.340 | 7.440 | 7.330 | -0.050 | -0.677% | 7.19万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.340 | 7.390 | 7.390 | 7.300 | 0.040 | 0.544% | 11.39万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.390 | 7.350 | 7.420 | 7.290 | -0.040 | -0.541% | 11.80万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.330 | 7.390 | 7.430 | 7.270 | 0.050 | 0.681% | 8.92万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.330 | 7.340 | 7.370 | 7.170 | -0.020 | -0.272% | 15.50万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.560 | 7.360 | 7.560 | 7.340 | -0.180 | -2.387% | 11.90万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.390 | 7.540 | 7.560 | 7.370 | 0.130 | 1.754% | 10.25万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.660 | 7.410 | 7.660 | 7.300 | -0.250 | -3.264% | 17.83万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.700 | 7.660 | 7.780 | 7.600 | -0.050 | -0.649% | 8.58万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.800 | 7.710 | 7.820 | 7.670 | -0.100 | -1.280% | 8.83万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.810 | 7.810 | 7.850 | 7.740 | 0.010 | 0.128% | 9.60万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.840 | 7.800 | 7.900 | 7.700 | -0.050 | -0.637% | 12.07万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.800 | 7.850 | 7.990 | 7.800 | 0.070 | 0.900% | 8.85万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.870 | 7.780 | 7.910 | 7.770 | -0.070 | -0.892% | 6.49万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.020 | 7.850 | 8.090 | 7.760 | -0.190 | -2.363% | 19.58万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.980 | 8.040 | 8.140 | 7.950 | 0.060 | 0.752% | 12.04万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.150 | 7.980 | 8.150 | 7.920 | -0.120 | -1.481% | 10.07万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.190 | 8.100 | 8.190 | 8.040 | -0.070 | -0.857% | 7.35万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.390 | 8.170 | 8.420 | 8.120 | -0.260 | -3.084% | 13.65万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.300 | 8.430 | 8.600 | 8.260 | 0.130 | 1.566% | 18.61万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.180 | 8.300 | 8.350 | 7.830 | 0.040 | 0.484% | 25.72万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.990 | 8.260 | 8.360 | 7.950 | 0.280 | 3.509% | 20.62万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.030 | 7.980 | 8.040 | 7.890 | -0.080 | -0.993% | 12.18万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.060 | 8.060 | 8.170 | 7.930 | 0.030 | 0.374% | 16.52万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.900 | 8.030 | 8.060 | 7.820 | 0.130 | 1.646% | 23.16万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.800 | 7.900 | 7.960 | 7.700 | 0.130 | 1.673% | 14.55万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.790 | 7.770 | 7.790 | 7.650 | -0.020 | -0.257% | 10.42万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.870 | 7.790 | 7.870 | 7.700 | -0.030 | -0.384% | 12.88万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.960 | 7.820 | 8.050 | 7.820 | -0.170 | -2.128% | 12.02万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.880 | 7.990 | 8.020 | 7.790 | 0.090 | 1.139% | 16.25万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.080 | 7.900 | 8.130 | 7.850 | -0.170 | -2.107% | 14.23万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.960 | 8.070 | 8.140 | 7.900 | 0.110 | 1.382% | 16.51万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.990 | 7.960 | 8.030 | 7.810 | -0.050 | -0.624% | 17.16万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.170 | 8.010 | 8.220 | 7.940 | -0.170 | -2.078% | 20.53万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.180 | 8.180 | 8.300 | 8.140 | -0.040 | -0.487% | 14.61万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.450 | 8.220 | 8.490 | 8.190 | -0.280 | -3.294% | 25.68万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.360 | 8.500 | 8.590 | 8.320 | 0.140 | 1.675% | 25.76万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.100 | 8.360 | 8.470 | 8.050 | 0.140 | 1.703% | 31.78万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.180 | 8.220 | 8.300 | 8.060 | 0.000 | 0.000% | 31.69万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.740 | 8.220 | 8.480 | 7.670 | 0.490 | 6.339% | 43.85万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.370 | 7.730 | 7.840 | 7.300 | 0.340 | 4.601% | 28.61万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.310 | 7.390 | 7.500 | 7.300 | 0.070 | 0.956% | 12.34万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.500 | 7.320 | 7.540 | 7.320 | -0.240 | -3.175% | 12.47万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.220 | 7.560 | 7.590 | 7.220 | 0.280 | 3.846% | 17.46万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.300 | 7.280 | 7.340 | 7.130 | -0.020 | -0.274% | 14.64万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.350 | 7.300 | 7.490 | 7.240 | -0.090 | -1.218% | 22.74万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.100 | 7.390 | 7.400 | 7.090 | 0.300 | 4.231% | 23.41万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.220 | 7.090 | 7.330 | 7.080 | -0.130 | -1.801% | 18.14万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.160 | 7.220 | 7.250 | 7.090 | -0.020 | -0.276% | 12.77万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.800 | 7.240 | 7.250 | 6.750 | 0.400 | 5.848% | 21.30万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.830 | 6.840 | 6.970 | 6.800 | 0.010 | 0.146% | 11.86万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.920 | 6.830 | 7.010 | 6.760 | -0.140 | -2.009% | 15.03万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.860 | 6.970 | 7.050 | 6.710 | 0.130 | 1.901% | 15.18万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.960 | 6.840 | 7.000 | 6.770 | -0.120 | -1.724% | 12.56万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.060 | 6.960 | 7.190 | 6.950 | -0.080 | -1.136% | 13.43万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.110 | 7.040 | 7.150 | 6.950 | -0.060 | -0.845% | 13.66万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.130 | 7.100 | 7.240 | 7.060 | -0.030 | -0.421% | 19.34万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.120 | 7.130 | 7.250 | 7.040 | 0.040 | 0.564% | 16.23万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.940 | 7.090 | 7.280 | 6.910 | 0.140 | 2.014% | 18.46万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.710 | 6.950 | 6.980 | 6.710 | 0.250 | 3.731% | 17.72万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.750 | 6.700 | 6.850 | 6.550 | -0.110 | -1.615% | 15.07万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.520 | 6.810 | 6.880 | 6.310 | 0.360 | 5.581% | 24.15万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.590 | 6.450 | 6.640 | 6.410 | -0.160 | -2.421% | 17.49万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.650 | 6.610 | 6.680 | 6.490 | -0.080 | -1.196% | 17.45万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.820 | 6.690 | 6.820 | 6.510 | -0.100 | -1.473% | 22.82万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.820 | 6.790 | 6.940 | 6.740 | -0.050 | -0.731% | 14.58万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.940 | 6.840 | 6.940 | 6.620 | -0.080 | -1.156% | 19.93万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.950 | 6.920 | 6.970 | 6.760 | -0.060 | -0.860% | 17.33万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.120 | 6.980 | 7.130 | 6.950 | -0.150 | -2.104% | 16.78万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.460 | 7.130 | 7.460 | 7.090 | -0.340 | -4.552% | 23.53万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.440 | 7.470 | 7.600 | 7.300 | 0.070 | 0.946% | 21.51万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.330 | 7.400 | 7.520 | 7.150 | 0.080 | 1.093% | 23.98万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.360 | 7.320 | 7.380 | 7.250 | -0.060 | -0.813% | 9.03万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.340 | 7.380 | 7.390 | 7.230 | 0.030 | 0.408% | 10.04万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.370 | 7.350 | 7.430 | 7.260 | 0.000 | 0.000% | 8.90万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.470 | 7.350 | 7.570 | 7.280 | -0.180 | -2.390% | 13.86万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.500 | 7.530 | 7.640 | 7.470 | 0.020 | 0.266% | 13.10万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.620 | 7.510 | 7.680 | 7.470 | -0.090 | -1.184% | 8.61万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.710 | 7.600 | 7.780 | 7.600 | -0.120 | -1.554% | 9.07万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.800 | 7.720 | 7.820 | 7.660 | -0.080 | -1.026% | 10.45万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.750 | 7.800 | 7.860 | 7.640 | 0.030 | 0.386% | 12.83万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.670 | 7.770 | 7.900 | 7.660 | 0.100 | 1.304% | 14.94万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.600 | 7.670 | 7.690 | 7.550 | 0.060 | 0.788% | 9.65万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.650 | 7.610 | 7.740 | 7.530 | -0.100 | -1.297% | 10.18万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.550 | 7.710 | 7.720 | 7.500 | 0.170 | 2.255% | 12.19万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.640 | 7.540 | 7.700 | 7.500 | -0.090 | -1.180% | 13.33万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.700 | 7.630 | 7.710 | 7.620 | -0.020 | -0.261% | 11.02万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.880 | 7.650 | 7.970 | 7.630 | -0.220 | -2.795% | 17.63万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.910 | 7.870 | 8.040 | 7.710 | -0.100 | -1.255% | 16.45万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.850 | 7.970 | 7.990 | 7.810 | 0.110 | 1.399% | 8.22万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.950 | 7.860 | 8.040 | 7.770 | -0.130 | -1.627% | 13.19万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.100 | 7.990 | 8.210 | 7.990 | -0.090 | -1.114% | 10.88万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.240 | 8.080 | 8.260 | 8.080 | -0.150 | -1.823% | 9.06万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.210 | 8.230 | 8.260 | 8.120 | 0.020 | 0.244% | 11.20万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.350 | 8.210 | 8.360 | 8.210 | -0.150 | -1.794% | 10.34万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.470 | 8.360 | 8.490 | 8.260 | -0.090 | -1.065% | 17.34万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.500 | 8.450 | 8.520 | 8.420 | -0.050 | -0.588% | 7.38万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.580 | 8.500 | 8.720 | 8.460 | -0.100 | -1.163% | 9.07万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.550 | 8.600 | 8.680 | 8.510 | 0.020 | 0.233% | 12.21万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.550 | 8.580 | 8.660 | 8.470 | 0.000 | 0.000% | 9.18万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.390 | 8.580 | 8.630 | 8.340 | 0.190 | 2.265% | 10.98万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.450 | 8.390 | 8.450 | 8.280 | 0.000 | 0.000% | 11.30万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.720 | 8.390 | 8.720 | 8.110 | -0.420 | -4.767% | 30.16万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.900 | 8.810 | 8.920 | 8.650 | -0.130 | -1.454% | 10.25万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.920 | 8.940 | 9.000 | 8.860 | 0.030 | 0.337% | 8.66万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.790 | 8.910 | 8.980 | 8.740 | 0.100 | 1.135% | 8.16万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.770 | 8.810 | 8.940 | 8.770 | 0.000 | 0.000% | 6.79万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.650 | 8.810 | 8.840 | 8.630 | 0.150 | 1.732% | 13.03万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.850 | 8.660 | 8.860 | 8.630 | -0.210 | -2.368% | 12.15万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.850 | 8.870 | 8.930 | 8.810 | 0.030 | 0.339% | 8.02万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.870 | 8.840 | 8.930 | 8.810 | -0.020 | -0.226% | 9.27万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.940 | 8.860 | 9.010 | 8.750 | -0.060 | -0.673% | 14.08万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.770 | 8.920 | 9.030 | 8.710 | 0.120 | 1.364% | 13.98万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.950 | 8.800 | 9.060 | 8.790 | -0.110 | -1.235% | 13.61万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.890 | 8.910 | 9.070 | 8.840 | -0.060 | -0.669% | 14.33万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.840 | 8.970 | 9.010 | 8.780 | 0.000 | 0.000% | 15.14万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.730 | 8.760 | 8.830 | 8.610 | 0.000 | 0.000% | 15.30万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.810 | 8.790 | 8.960 | 8.660 | 0.000 | 0.000% | 14.18万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.520 | 8.800 | 8.810 | 8.510 | 0.000 | 0.000% | 17.80万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.550 | 8.560 | 8.680 | 8.420 | 0.000 | 0.000% | 14.67万 | 0.00亿 | 0.000% |