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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.58 | 8.69 | 8.52 | 8.55 | +0.12% | 1.63 | 1.53% |
| 2026-01-15 | 8.58 | 8.59 | 8.51 | 8.54 | -0.47% | 1.10 | 1.04% |
| 2026-01-14 | 8.68 | 8.74 | 8.53 | 8.58 | -1.15% | 2.43 | 2.27% |
| 2026-01-13 | 8.80 | 8.83 | 8.65 | 8.68 | -1.48% | 1.91 | 1.77% |
| 2026-01-12 | 8.84 | 8.87 | 8.72 | 8.81 | -0.23% | 2.00 | 1.85% |
| 2026-01-09 | 8.90 | 8.97 | 8.79 | 8.83 | -0.90% | 1.35 | 1.23% |
| 2026-01-08 | 8.65 | 8.97 | 8.65 | 8.91 | +2.65% | 1.67 | 1.52% |
| 2026-01-07 | 8.89 | 8.90 | 8.66 | 8.68 | -2.25% | 1.42 | 1.31% |
| 2026-01-06 | 8.68 | 8.90 | 8.67 | 8.88 | +2.30% | 2.08 | 1.90% |
| 2026-01-05 | 8.95 | 8.96 | 8.61 | 8.68 | -4.30% | 2.63 | 2.43% |
| 2025-12-31 | 9.03 | 9.10 | 8.96 | 9.07 | +0.44% | 0.94 | 0.84% |
| 2025-12-30 | 9.15 | 9.21 | 8.98 | 9.03 | -2.06% | 1.44 | 1.29% |
| 2025-12-29 | 9.08 | 9.23 | 9.05 | 9.22 | +1.32% | 1.78 | 1.57% |
| 2025-12-26 | 9.19 | 9.19 | 8.99 | 9.10 | -1.09% | 1.66 | 1.48% |
| 2025-12-25 | 9.20 | 9.25 | 9.09 | 9.20 | +0.22% | 1.52 | 1.34% |
| 2025-12-24 | 9.17 | 9.20 | 9.10 | 9.18 | -0.22% | 1.11 | 0.98% |
| 2025-12-23 | 9.14 | 9.33 | 9.10 | 9.20 | +0.66% | 1.88 | 1.65% |
| 2025-12-22 | 9.13 | 9.17 | 9.05 | 9.14 | -0.22% | 1.14 | 1.01% |
| 2025-12-19 | 9.14 | 9.18 | 9.07 | 9.16 | +0.33% | 1.29 | 1.15% |
| 2025-12-18 | 8.87 | 9.20 | 8.84 | 9.13 | +2.58% | 2.06 | 1.82% |