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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.51 | 8.56 | 8.43 | 8.43 | -0.82% | 0.90 | 0.86% |
| 2026-02-12 | 8.51 | 8.54 | 8.43 | 8.50 | -0.23% | 0.85 | 0.81% |
| 2026-02-11 | 8.47 | 8.58 | 8.47 | 8.52 | +0.12% | 0.81 | 0.77% |
| 2026-02-10 | 8.63 | 8.64 | 8.49 | 8.51 | -1.50% | 1.70 | 1.61% |
| 2026-02-09 | 8.61 | 8.72 | 8.58 | 8.64 | +1.05% | 1.21 | 1.13% |
| 2026-02-06 | 8.67 | 8.69 | 8.54 | 8.55 | -2.51% | 1.70 | 1.60% |
| 2026-02-05 | 8.86 | 8.89 | 8.73 | 8.77 | -1.35% | 1.02 | 0.93% |
| 2026-02-04 | 8.67 | 8.94 | 8.65 | 8.89 | +2.18% | 1.90 | 1.74% |
| 2026-02-03 | 8.61 | 8.71 | 8.51 | 8.70 | +1.99% | 1.19 | 1.11% |
| 2026-02-02 | 8.75 | 8.77 | 8.52 | 8.53 | -2.96% | 1.41 | 1.32% |
| 2026-01-30 | 8.82 | 8.90 | 8.65 | 8.79 | -0.11% | 1.28 | 1.17% |
| 2026-01-29 | 8.78 | 8.89 | 8.71 | 8.80 | +0.11% | 1.46 | 1.34% |
| 2026-01-28 | 8.71 | 8.98 | 8.62 | 8.79 | +1.03% | 2.28 | 2.10% |
| 2026-01-27 | 8.88 | 8.88 | 8.65 | 8.70 | -2.03% | 1.36 | 1.26% |
| 2026-01-26 | 8.90 | 8.93 | 8.80 | 8.88 | -0.56% | 1.44 | 1.31% |
| 2026-01-23 | 8.89 | 9.08 | 8.87 | 8.93 | +1.02% | 2.25 | 2.03% |
| 2026-01-22 | 8.71 | 8.87 | 8.68 | 8.84 | +1.73% | 1.92 | 1.76% |
| 2026-01-21 | 8.64 | 8.78 | 8.62 | 8.69 | +0.35% | 1.78 | 1.65% |
| 2026-01-20 | 8.61 | 8.70 | 8.60 | 8.66 | +0.23% | 1.29 | 1.20% |
| 2026-01-19 | 8.54 | 8.68 | 8.51 | 8.64 | +1.05% | 1.18 | 1.10% |