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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.45 | 8.50 | 8.36 | 8.40 | -0.94% | 0.56 | 0.54% |
| 2025-11-18 | 8.58 | 8.58 | 8.45 | 8.48 | -1.40% | 0.71 | 0.68% |
| 2025-11-17 | 8.61 | 8.64 | 8.54 | 8.60 | -0.35% | 0.82 | 0.77% |
| 2025-11-14 | 8.65 | 8.72 | 8.62 | 8.63 | -0.69% | 0.68 | 0.63% |
| 2025-11-13 | 8.67 | 8.70 | 8.62 | 8.69 | +0.35% | 0.65 | 0.60% |
| 2025-11-12 | 8.73 | 8.74 | 8.61 | 8.66 | -0.80% | 0.73 | 0.68% |
| 2025-11-11 | 8.71 | 8.75 | 8.66 | 8.73 | +0.34% | 1.09 | 1.01% |
| 2025-11-10 | 8.64 | 8.70 | 8.61 | 8.70 | +0.58% | 0.97 | 0.90% |
| 2025-11-07 | 8.58 | 8.66 | 8.56 | 8.65 | +0.46% | 0.97 | 0.91% |
| 2025-11-06 | 8.54 | 8.64 | 8.52 | 8.61 | +0.70% | 0.91 | 0.86% |
| 2025-11-05 | 8.48 | 8.57 | 8.45 | 8.55 | +0.35% | 0.69 | 0.66% |
| 2025-11-04 | 8.58 | 8.58 | 8.49 | 8.52 | -0.81% | 0.68 | 0.64% |
| 2025-11-03 | 8.52 | 8.60 | 8.49 | 8.59 | +0.94% | 0.97 | 0.92% |
| 2025-10-31 | 8.52 | 8.54 | 8.47 | 8.51 | +0.12% | 0.92 | 0.87% |
| 2025-10-30 | 8.52 | 8.58 | 8.50 | 8.50 | -0.70% | 0.79 | 0.74% |
| 2025-10-29 | 8.51 | 8.56 | 8.46 | 8.56 | +0.71% | 0.81 | 0.76% |
| 2025-10-28 | 8.62 | 8.64 | 8.44 | 8.50 | -1.73% | 1.43 | 1.36% |
| 2025-10-27 | 8.61 | 8.74 | 8.55 | 8.65 | +0.93% | 1.64 | 1.53% |
| 2025-10-24 | 8.60 | 8.78 | 8.55 | 8.57 | -2.06% | 1.85 | 1.74% |
| 2025-10-23 | 8.79 | 8.87 | 8.48 | 8.75 | -0.46% | 3.39 | 3.18% |