中工国际 sz.002051
10.65
-0.75%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.80 | 10.90 | 10.50 | 10.65 | -0.75% | 4.37 | 3.35% |
| 2026-05-21 | 11.17 | 11.33 | 10.71 | 10.73 | -5.13% | 6.98 | 5.15% |
| 2026-05-20 | 10.47 | 11.50 | 10.36 | 11.31 | +6.90% | 9.25 | 6.83% |
| 2026-05-19 | 10.70 | 10.78 | 10.40 | 10.58 | +1.05% | 4.19 | 3.23% |
| 2026-05-18 | 10.49 | 10.58 | 10.30 | 10.47 | -0.95% | 3.36 | 2.63% |
| 2026-05-15 | 10.73 | 10.99 | 10.44 | 10.57 | -2.58% | 4.83 | 3.70% |
| 2026-05-14 | 11.01 | 11.37 | 10.71 | 10.85 | -1.72% | 7.68 | 5.65% |
| 2026-05-13 | 11.15 | 11.15 | 10.88 | 11.04 | -1.87% | 5.01 | 3.68% |
| 2026-05-12 | 11.64 | 11.69 | 11.16 | 11.25 | -4.09% | 6.35 | 4.55% |
| 2026-05-11 | 11.62 | 11.96 | 11.62 | 11.73 | -1.18% | 8.71 | 5.99% |
| 2026-05-08 | 11.46 | 12.00 | 11.38 | 11.87 | +1.63% | 16.22 | 11.16% |
| 2026-05-07 | 11.32 | 11.68 | 11.31 | 11.68 | +9.98% | 8.95 | 6.22% |
| 2026-05-06 | 10.37 | 11.04 | 10.25 | 10.62 | +4.94% | 8.61 | 6.55% |
| 2026-04-30 | 10.05 | 10.13 | 9.90 | 10.12 | +0.10% | 4.19 | 3.39% |
| 2026-04-29 | 10.02 | 10.18 | 9.88 | 10.11 | +1.61% | 4.28 | 3.43% |
| 2026-04-28 | 10.16 | 10.24 | 9.90 | 9.95 | -2.64% | 4.80 | 3.87% |
| 2026-04-27 | 10.37 | 10.43 | 10.15 | 10.22 | -4.04% | 6.08 | 4.79% |
| 2026-04-24 | 10.65 | 10.96 | 10.47 | 10.65 | -1.48% | 6.54 | 4.96% |
| 2026-04-23 | 11.24 | 11.24 | 10.74 | 10.81 | -6.33% | 10.34 | 7.66% |
| 2026-04-22 | 11.88 | 11.88 | 11.30 | 11.54 | -2.86% | 10.64 | 7.45% |