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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.98 | 8.04 | 7.95 | 8.00 | +0.50% | 0.47 | 0.47% |
| 2025-05-23 | 8.04 | 8.10 | 7.95 | 7.96 | -1.10% | 0.59 | 0.58% |
| 2025-05-22 | 8.14 | 8.18 | 8.03 | 8.05 | -1.92% | 0.73 | 0.72% |
| 2025-05-21 | 8.17 | 8.23 | 8.10 | 8.20 | +0.12% | 0.86 | 0.84% |
| 2025-05-20 | 8.14 | 8.26 | 8.14 | 8.19 | +0.61% | 0.89 | 0.87% |
| 2025-05-19 | 8.12 | 8.16 | 8.05 | 8.14 | -0.24% | 0.87 | 0.85% |
| 2025-05-16 | 8.24 | 8.28 | 8.12 | 8.16 | -1.66% | 1.15 | 1.13% |
| 2025-05-15 | 8.33 | 8.38 | 8.18 | 8.30 | -0.94% | 1.44 | 1.39% |
| 2025-05-14 | 8.24 | 8.46 | 8.15 | 8.38 | +0.95% | 1.90 | 1.82% |
| 2025-05-13 | 8.18 | 8.46 | 8.12 | 8.30 | +1.69% | 2.45 | 2.34% |
| 2025-05-12 | 8.17 | 8.27 | 8.11 | 8.16 | +1.60% | 1.30 | 1.27% |
| 2025-05-09 | 8.09 | 8.18 | 8.02 | 8.04 | -0.49% | 0.85 | 0.84% |
| 2025-05-08 | 8.02 | 8.10 | 7.98 | 8.07 | +0.61% | 0.81 | 0.80% |
| 2025-05-07 | 8.04 | 8.08 | 7.96 | 8.03 | +0.62% | 0.95 | 0.94% |
| 2025-05-06 | 7.81 | 8.00 | 7.81 | 7.98 | +2.02% | 0.89 | 0.89% |