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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.75 | 12.27 | 11.45 | 11.88 | -0.75% | 12.47 | 8.53% |
| 2026-04-20 | 11.56 | 12.19 | 11.23 | 11.97 | +3.91% | 17.32 | 11.91% |
| 2026-04-17 | 11.58 | 12.14 | 11.17 | 11.52 | -0.60% | 17.07 | 11.89% |
| 2026-04-16 | 11.54 | 11.93 | 11.40 | 11.59 | -2.60% | 18.68 | 12.99% |
| 2026-04-15 | 11.39 | 11.90 | 11.39 | 11.90 | +9.98% | 14.30 | 9.80% |
| 2026-04-14 | 10.11 | 10.82 | 9.96 | 10.82 | +9.96% | 17.47 | 13.36% |
| 2026-04-13 | 10.20 | 10.30 | 9.69 | 9.84 | -8.29% | 12.02 | 9.83% |
| 2026-04-10 | 11.50 | 11.62 | 10.63 | 10.73 | -6.70% | 18.27 | 13.46% |
| 2026-04-09 | 12.50 | 12.68 | 11.50 | 11.50 | -0.26% | 27.98 | 18.68% |
| 2026-04-08 | 11.53 | 11.53 | 11.33 | 11.53 | +10.02% | 4.93 | 3.45% |
| 2026-04-07 | 9.89 | 10.48 | 9.87 | 10.48 | +9.97% | 15.35 | 11.96% |
| 2026-04-03 | 9.88 | 10.07 | 9.32 | 9.53 | -3.83% | 12.10 | 10.14% |
| 2026-04-02 | 9.00 | 9.91 | 8.97 | 9.91 | +9.99% | 8.65 | 7.31% |
| 2026-04-01 | 9.86 | 9.86 | 8.97 | 9.01 | +0.56% | 9.03 | 7.71% |
| 2026-03-31 | 8.72 | 9.14 | 8.61 | 8.96 | +2.28% | 2.89 | 2.61% |
| 2026-03-30 | 8.51 | 8.86 | 8.35 | 8.76 | +1.39% | 2.09 | 1.96% |
| 2026-03-27 | 8.67 | 8.72 | 8.55 | 8.64 | -0.80% | 1.70 | 1.59% |
| 2026-03-26 | 8.87 | 8.98 | 8.69 | 8.71 | -2.02% | 2.04 | 1.87% |
| 2026-03-25 | 8.70 | 9.00 | 8.56 | 8.89 | +2.42% | 3.42 | 3.13% |
| 2026-03-24 | 8.18 | 8.79 | 8.16 | 8.68 | +7.56% | 3.94 | 3.73% |