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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.87 | 8.93 | 8.70 | 8.90 | 0.00% | 1.15 | 1.06% |
| 2025-12-16 | 9.07 | 9.12 | 8.84 | 8.90 | -2.73% | 1.75 | 1.59% |
| 2025-12-15 | 8.95 | 9.24 | 8.86 | 9.15 | +3.86% | 2.56 | 2.28% |
| 2025-12-12 | 8.85 | 8.89 | 8.79 | 8.81 | -0.11% | 0.90 | 0.82% |
| 2025-12-11 | 8.94 | 8.98 | 8.81 | 8.82 | -1.67% | 1.15 | 1.04% |
| 2025-12-10 | 8.92 | 9.02 | 8.90 | 8.97 | +0.67% | 0.99 | 0.89% |
| 2025-12-09 | 9.08 | 9.09 | 8.85 | 8.91 | -2.09% | 1.46 | 1.33% |
| 2025-12-08 | 9.20 | 9.25 | 9.07 | 9.10 | -1.30% | 1.71 | 1.52% |
| 2025-12-05 | 8.99 | 9.32 | 8.95 | 9.22 | +2.67% | 2.60 | 2.29% |
| 2025-12-04 | 8.92 | 9.10 | 8.90 | 8.98 | 0.00% | 1.43 | 1.29% |
| 2025-12-03 | 8.97 | 9.08 | 8.85 | 8.98 | -1.10% | 1.79 | 1.61% |
| 2025-12-02 | 8.95 | 9.18 | 8.94 | 9.08 | +0.44% | 2.33 | 2.07% |
| 2025-12-01 | 9.01 | 9.08 | 8.90 | 9.04 | -0.55% | 2.11 | 1.91% |
| 2025-11-28 | 8.58 | 9.18 | 8.50 | 9.09 | +5.94% | 4.36 | 3.97% |
| 2025-11-27 | 8.75 | 8.80 | 8.56 | 8.58 | -4.03% | 2.65 | 2.48% |
| 2025-11-26 | 9.07 | 9.21 | 8.85 | 8.94 | +1.02% | 4.34 | 3.87% |
| 2025-11-25 | 8.75 | 8.98 | 8.65 | 8.85 | -0.67% | 3.04 | 2.78% |
| 2025-11-24 | 8.79 | 8.99 | 8.67 | 8.91 | +4.09% | 4.17 | 3.81% |
| 2025-11-21 | 8.68 | 8.74 | 8.53 | 8.56 | 0.00% | 2.20 | 2.06% |
| 2025-11-20 | 8.58 | 8.74 | 8.51 | 8.56 | +1.90% | 1.37 | 1.29% |