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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.13 | 9.24 | 9.03 | 9.06 | -0.33% | 2.19 | 1.94% |
| 2025-08-18 | 9.19 | 9.20 | 9.00 | 9.09 | -2.68% | 4.22 | 3.75% |
| 2025-08-15 | 8.98 | 9.41 | 8.97 | 9.34 | +4.12% | 3.90 | 3.42% |
| 2025-08-14 | 9.11 | 9.19 | 8.97 | 8.97 | -1.64% | 2.98 | 2.66% |
| 2025-08-13 | 9.02 | 9.22 | 8.94 | 9.12 | +1.11% | 3.52 | 3.13% |
| 2025-08-12 | 8.87 | 9.08 | 8.83 | 9.02 | +1.23% | 3.16 | 2.84% |
| 2025-08-11 | 8.98 | 9.00 | 8.80 | 8.91 | +2.18% | 3.78 | 3.43% |
| 2025-08-08 | 8.69 | 8.75 | 8.65 | 8.72 | +1.87% | 1.96 | 1.82% |
| 2025-08-07 | 8.62 | 8.65 | 8.51 | 8.56 | -0.23% | 0.97 | 0.91% |
| 2025-08-06 | 8.53 | 8.59 | 8.49 | 8.58 | +0.35% | 0.76 | 0.72% |
| 2025-08-05 | 8.51 | 8.57 | 8.50 | 8.55 | +0.59% | 0.71 | 0.68% |
| 2025-08-04 | 8.50 | 8.50 | 8.41 | 8.50 | 0.00% | 0.65 | 0.62% |
| 2025-08-01 | 8.48 | 8.55 | 8.45 | 8.50 | +0.12% | 0.71 | 0.67% |
| 2025-07-31 | 8.60 | 8.64 | 8.47 | 8.49 | -1.51% | 1.37 | 1.30% |
| 2025-07-30 | 8.72 | 8.74 | 8.60 | 8.62 | -1.03% | 1.31 | 1.22% |
| 2025-07-29 | 8.70 | 8.73 | 8.61 | 8.71 | +0.23% | 1.23 | 1.15% |
| 2025-07-28 | 8.71 | 8.75 | 8.63 | 8.69 | -0.34% | 1.09 | 1.01% |
| 2025-07-25 | 8.78 | 8.83 | 8.70 | 8.72 | -1.13% | 1.64 | 1.52% |
| 2025-07-24 | 8.72 | 8.85 | 8.64 | 8.82 | +0.80% | 2.07 | 1.91% |
| 2025-07-23 | 9.04 | 9.07 | 8.70 | 8.75 | -3.85% | 4.20 | 3.83% |