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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.10 | 9.41 | 8.76 | 8.79 | +2.57% | 5.09 | 4.57% |
| 2025-10-21 | 8.47 | 8.58 | 8.46 | 8.57 | +1.42% | 1.25 | 1.19% |
| 2025-10-20 | 8.40 | 8.47 | 8.35 | 8.45 | +1.32% | 0.59 | 0.56% |
| 2025-10-17 | 8.43 | 8.49 | 8.33 | 8.34 | -0.60% | 0.61 | 0.58% |
| 2025-10-16 | 8.46 | 8.46 | 8.37 | 8.39 | -0.83% | 0.56 | 0.54% |
| 2025-10-15 | 8.41 | 8.50 | 8.40 | 8.46 | +0.48% | 0.64 | 0.61% |
| 2025-10-14 | 8.43 | 8.51 | 8.41 | 8.42 | +0.72% | 1.04 | 1.00% |
| 2025-10-13 | 8.26 | 8.37 | 8.21 | 8.36 | -0.71% | 0.82 | 0.80% |
| 2025-10-10 | 8.33 | 8.45 | 8.32 | 8.42 | +0.60% | 0.73 | 0.70% |
| 2025-10-09 | 8.32 | 8.37 | 8.32 | 8.37 | +1.09% | 0.81 | 0.78% |
| 2025-09-30 | 8.26 | 8.31 | 8.25 | 8.28 | -0.12% | 0.46 | 0.44% |
| 2025-09-29 | 8.20 | 8.30 | 8.12 | 8.29 | +1.10% | 0.62 | 0.61% |
| 2025-09-26 | 8.22 | 8.25 | 8.17 | 8.20 | -0.36% | 0.37 | 0.37% |
| 2025-09-25 | 8.24 | 8.28 | 8.19 | 8.23 | -0.36% | 0.44 | 0.43% |
| 2025-09-24 | 8.19 | 8.27 | 8.14 | 8.26 | +0.36% | 0.47 | 0.46% |
| 2025-09-23 | 8.22 | 8.24 | 8.08 | 8.23 | +0.12% | 0.80 | 0.79% |
| 2025-09-22 | 8.34 | 8.35 | 8.19 | 8.22 | -1.56% | 0.73 | 0.72% |
| 2025-09-19 | 8.34 | 8.41 | 8.32 | 8.35 | 0.00% | 0.60 | 0.58% |
| 2025-09-18 | 8.52 | 8.53 | 8.31 | 8.35 | -2.11% | 1.09 | 1.04% |
| 2025-09-17 | 8.50 | 8.56 | 8.46 | 8.53 | +0.47% | 0.81 | 0.77% |