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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.81 | 9.11 | 8.67 | 9.10 | +3.41% | 6.25 | 5.65% |
| 2025-07-21 | 8.64 | 8.84 | 8.55 | 8.80 | +4.39% | 4.64 | 4.30% |
| 2025-07-18 | 8.44 | 8.48 | 8.40 | 8.43 | +0.12% | 0.93 | 0.90% |
| 2025-07-17 | 8.41 | 8.44 | 8.39 | 8.42 | +0.12% | 0.82 | 0.79% |
| 2025-07-16 | 8.46 | 8.49 | 8.37 | 8.41 | -0.59% | 0.84 | 0.81% |
| 2025-07-15 | 8.54 | 8.56 | 8.39 | 8.46 | -1.05% | 1.12 | 1.07% |
| 2025-07-14 | 8.58 | 8.62 | 8.51 | 8.55 | -0.35% | 1.24 | 1.17% |
| 2025-07-11 | 8.47 | 8.64 | 8.45 | 8.58 | +1.18% | 2.15 | 2.03% |
| 2025-07-10 | 8.41 | 8.50 | 8.40 | 8.48 | +0.95% | 1.11 | 1.06% |
| 2025-07-09 | 8.45 | 8.50 | 8.39 | 8.40 | -0.47% | 1.44 | 1.35% |
| 2025-07-08 | 8.41 | 8.45 | 8.37 | 8.44 | +0.35% | 1.18 | 1.12% |
| 2025-07-07 | 8.34 | 8.41 | 8.32 | 8.41 | +0.71% | 0.72 | 0.68% |
| 2025-07-04 | 8.44 | 8.45 | 8.34 | 8.35 | -1.28% | 1.33 | 1.27% |
| 2025-07-03 | 8.47 | 8.49 | 8.41 | 8.46 | +0.12% | 1.25 | 1.18% |
| 2025-07-02 | 8.46 | 8.48 | 8.40 | 8.45 | 0.00% | 1.37 | 1.30% |
| 2025-07-01 | 8.53 | 8.57 | 8.40 | 8.45 | -0.70% | 1.75 | 1.65% |
| 2025-06-30 | 8.59 | 8.61 | 8.41 | 8.51 | -1.37% | 3.46 | 3.25% |
| 2025-06-27 | 8.55 | 8.79 | 8.49 | 8.63 | +1.04% | 5.62 | 5.18% |
| 2025-06-26 | 8.57 | 8.62 | 8.49 | 8.54 | -0.46% | 3.48 | 3.24% |
| 2025-06-25 | 8.67 | 8.72 | 8.48 | 8.58 | -1.92% | 6.11 | 5.67% |