中利集团 sz.002309
3.83
+1.59%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.77 | 3.84 | 3.71 | 3.83 | +1.59% | 6.71 | 7.33% |
| 2026-05-21 | 4.02 | 4.05 | 3.72 | 3.77 | -5.99% | 11.31 | 12.12% |
| 2026-05-20 | 4.20 | 4.21 | 3.96 | 4.01 | -4.98% | 10.98 | 11.34% |
| 2026-05-19 | 4.27 | 4.34 | 4.16 | 4.22 | -2.09% | 11.15 | 10.97% |
| 2026-05-18 | 4.44 | 4.52 | 4.23 | 4.31 | -7.31% | 19.31 | 18.47% |
| 2026-05-15 | 5.34 | 5.34 | 4.65 | 4.65 | -10.06% | 34.24 | 29.46% |
| 2026-05-14 | 5.17 | 5.17 | 5.17 | 5.17 | +10.00% | 6.17 | 4.96% |
| 2026-05-13 | 4.60 | 4.80 | 4.56 | 4.70 | +0.43% | 20.74 | 18.28% |
| 2026-05-12 | 4.57 | 4.73 | 4.48 | 4.68 | +2.63% | 21.96 | 19.65% |
| 2026-05-11 | 4.64 | 4.69 | 4.52 | 4.56 | -1.08% | 12.10 | 10.99% |
| 2026-05-08 | 4.71 | 4.82 | 4.58 | 4.61 | -1.28% | 14.48 | 12.91% |
| 2026-05-07 | 4.72 | 4.75 | 4.58 | 4.67 | +1.52% | 19.60 | 17.48% |
| 2026-05-06 | 4.37 | 4.68 | 4.33 | 4.60 | +7.23% | 22.65 | 20.70% |
| 2026-04-30 | 4.47 | 4.54 | 4.27 | 4.29 | -4.88% | 15.48 | 14.80% |
| 2026-04-29 | 4.26 | 4.76 | 4.23 | 4.51 | +4.16% | 24.66 | 22.71% |
| 2026-04-28 | 4.23 | 4.44 | 4.23 | 4.33 | +4.09% | 15.90 | 15.31% |
| 2026-04-27 | 4.11 | 4.18 | 3.99 | 4.16 | +0.97% | 9.57 | 9.73% |
| 2026-04-24 | 4.18 | 4.33 | 4.11 | 4.12 | -1.90% | 10.53 | 10.44% |
| 2026-04-23 | 4.38 | 4.51 | 4.15 | 4.20 | -3.89% | 15.44 | 15.06% |
| 2026-04-22 | 4.31 | 4.48 | 4.24 | 4.37 | +1.39% | 18.70 | 17.67% |