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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.28 | 8.75 | 8.08 | 8.75 | +10.05% | 8.10 | 7.51% |
| 2025-06-23 | 7.87 | 7.97 | 7.87 | 7.95 | +0.25% | 0.37 | 0.37% |
| 2025-06-20 | 7.90 | 7.97 | 7.90 | 7.93 | +0.50% | 0.39 | 0.39% |
| 2025-06-19 | 8.00 | 8.05 | 7.88 | 7.89 | -1.84% | 0.87 | 0.87% |
| 2025-06-18 | 8.19 | 8.20 | 8.03 | 8.04 | -1.33% | 0.75 | 0.74% |
| 2025-06-17 | 8.10 | 8.14 | 8.03 | 8.14 | +0.73% | 0.45 | 0.44% |
| 2025-06-16 | 8.06 | 8.12 | 8.03 | 8.08 | -0.12% | 0.58 | 0.57% |
| 2025-06-13 | 8.12 | 8.17 | 8.07 | 8.09 | -0.96% | 0.59 | 0.58% |
| 2025-06-12 | 8.18 | 8.24 | 8.11 | 8.17 | +0.12% | 0.82 | 0.80% |
| 2025-06-11 | 8.11 | 8.23 | 8.09 | 8.16 | +0.61% | 0.70 | 0.68% |
| 2025-06-10 | 8.19 | 8.19 | 8.04 | 8.11 | -0.84% | 0.73 | 0.71% |
| 2025-06-09 | 8.25 | 8.28 | 8.13 | 8.18 | -0.95% | 0.93 | 0.91% |
| 2025-06-06 | 8.21 | 8.36 | 8.19 | 8.26 | +0.60% | 1.27 | 1.22% |
| 2025-06-05 | 8.05 | 8.28 | 8.05 | 8.21 | +1.46% | 1.18 | 1.14% |
| 2025-06-04 | 7.90 | 8.09 | 7.90 | 8.09 | +2.11% | 0.78 | 0.77% |
| 2025-06-03 | 7.89 | 7.95 | 7.88 | 7.93 | -0.25% | 0.43 | 0.43% |
| 2025-05-30 | 8.03 | 8.04 | 7.94 | 7.95 | -0.98% | 0.43 | 0.43% |
| 2025-05-29 | 7.97 | 8.05 | 7.94 | 8.03 | +1.12% | 0.46 | 0.46% |
| 2025-05-28 | 7.99 | 8.02 | 7.92 | 7.94 | -0.25% | 0.39 | 0.39% |
| 2025-05-27 | 7.99 | 8.01 | 7.91 | 7.96 | -0.49% | 0.41 | 0.41% |