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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.48 | 8.49 | 8.42 | 8.49 | 0.00% | 0.55 | 0.52% |
| 2025-09-15 | 8.44 | 8.50 | 8.42 | 8.49 | +0.35% | 0.55 | 0.52% |
| 2025-09-12 | 8.51 | 8.53 | 8.45 | 8.46 | -0.47% | 0.70 | 0.67% |
| 2025-09-11 | 8.47 | 8.51 | 8.37 | 8.50 | +0.47% | 0.85 | 0.82% |
| 2025-09-10 | 8.45 | 8.51 | 8.43 | 8.46 | -0.24% | 0.53 | 0.51% |
| 2025-09-09 | 8.54 | 8.54 | 8.44 | 8.48 | -0.82% | 0.65 | 0.62% |
| 2025-09-08 | 8.53 | 8.56 | 8.45 | 8.55 | +0.59% | 0.93 | 0.89% |
| 2025-09-05 | 8.44 | 8.50 | 8.38 | 8.50 | +1.19% | 0.82 | 0.78% |
| 2025-09-04 | 8.39 | 8.49 | 8.32 | 8.40 | +0.48% | 1.05 | 1.01% |
| 2025-09-03 | 8.55 | 8.58 | 8.35 | 8.36 | -2.11% | 1.02 | 0.98% |
| 2025-09-02 | 8.66 | 8.68 | 8.47 | 8.54 | -1.39% | 1.15 | 1.09% |
| 2025-09-01 | 8.65 | 8.69 | 8.59 | 8.66 | +0.12% | 1.05 | 0.98% |
| 2025-08-29 | 8.70 | 8.75 | 8.63 | 8.65 | -0.57% | 1.14 | 1.06% |
| 2025-08-28 | 8.69 | 8.74 | 8.49 | 8.70 | +0.12% | 1.89 | 1.77% |
| 2025-08-27 | 8.91 | 8.95 | 8.68 | 8.69 | -2.47% | 2.42 | 2.21% |
| 2025-08-26 | 8.91 | 8.96 | 8.88 | 8.91 | -0.34% | 1.51 | 1.36% |
| 2025-08-25 | 9.05 | 9.06 | 8.90 | 8.94 | -1.00% | 2.76 | 2.49% |
| 2025-08-22 | 8.98 | 9.03 | 8.92 | 9.03 | +0.56% | 1.46 | 1.31% |
| 2025-08-21 | 9.02 | 9.08 | 8.96 | 8.98 | -0.33% | 1.84 | 1.65% |
| 2025-08-20 | 9.01 | 9.07 | 8.89 | 9.01 | -0.55% | 2.52 | 2.27% |