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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.25 | 8.51 | 8.01 | 8.07 | -3.24% | 2.41 | 2.36% |
| 2026-03-20 | 8.37 | 8.47 | 8.23 | 8.34 | -0.36% | 1.67 | 1.62% |
| 2026-03-19 | 8.58 | 8.67 | 8.33 | 8.37 | -3.35% | 1.97 | 1.88% |
| 2026-03-18 | 8.90 | 8.93 | 8.59 | 8.66 | -2.48% | 1.85 | 1.71% |
| 2026-03-17 | 9.13 | 9.17 | 8.87 | 8.88 | -1.44% | 1.38 | 1.24% |
| 2026-03-16 | 9.20 | 9.25 | 8.97 | 9.01 | -2.07% | 2.04 | 1.82% |
| 2026-03-13 | 9.10 | 9.39 | 9.08 | 9.20 | +0.66% | 2.47 | 2.16% |
| 2026-03-12 | 9.09 | 9.18 | 8.98 | 9.14 | +0.44% | 1.76 | 1.56% |
| 2026-03-11 | 9.10 | 9.14 | 8.85 | 9.10 | +0.22% | 2.22 | 1.99% |
| 2026-03-10 | 9.35 | 9.45 | 9.03 | 9.08 | -1.30% | 3.29 | 2.90% |
| 2026-03-09 | 9.07 | 9.20 | 8.97 | 9.20 | +1.21% | 2.82 | 2.50% |
| 2026-03-06 | 9.00 | 9.13 | 8.91 | 9.09 | +1.00% | 1.70 | 1.52% |
| 2026-03-05 | 9.00 | 9.12 | 8.94 | 9.00 | +0.45% | 1.92 | 1.72% |
| 2026-03-04 | 8.80 | 9.08 | 8.76 | 8.96 | +0.90% | 2.14 | 1.93% |
| 2026-03-03 | 8.81 | 9.02 | 8.77 | 8.88 | +0.34% | 2.29 | 2.07% |
| 2026-03-02 | 8.70 | 8.88 | 8.70 | 8.85 | -0.34% | 1.50 | 1.37% |
| 2026-02-27 | 8.68 | 8.89 | 8.66 | 8.88 | +2.07% | 1.38 | 1.27% |
| 2026-02-26 | 8.76 | 8.83 | 8.68 | 8.70 | -0.23% | 1.02 | 0.94% |
| 2026-02-25 | 8.58 | 8.88 | 8.56 | 8.72 | +1.28% | 2.47 | 2.27% |
| 2026-02-24 | 8.43 | 8.63 | 8.42 | 8.61 | +2.14% | 1.33 | 1.25% |