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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.31 | 3.33 | 3.25 | 3.31 | -0.30% | 0.90 | 2.26% |
| 2025-08-18 | 3.30 | 3.36 | 3.27 | 3.32 | +0.91% | 0.71 | 1.75% |
| 2025-08-15 | 3.27 | 3.35 | 3.27 | 3.29 | 0.00% | 0.77 | 1.92% |
| 2025-08-14 | 3.40 | 3.41 | 3.28 | 3.29 | -2.95% | 1.00 | 2.48% |
| 2025-08-13 | 3.23 | 3.42 | 3.22 | 3.39 | +4.95% | 1.70 | 4.18% |
| 2025-08-12 | 3.27 | 3.28 | 3.20 | 3.23 | -1.22% | 0.60 | 1.53% |
| 2025-08-11 | 3.27 | 3.30 | 3.23 | 3.27 | -0.30% | 0.57 | 1.43% |
| 2025-08-08 | 3.25 | 3.44 | 3.24 | 3.28 | +1.23% | 0.98 | 2.45% |
| 2025-08-07 | 3.20 | 3.32 | 3.19 | 3.24 | +0.62% | 0.95 | 2.40% |
| 2025-08-06 | 3.21 | 3.23 | 3.17 | 3.22 | +0.31% | 0.45 | 1.15% |
| 2025-08-05 | 3.24 | 3.26 | 3.20 | 3.21 | -0.93% | 0.55 | 1.39% |
| 2025-08-04 | 3.15 | 3.25 | 3.14 | 3.24 | +2.21% | 0.58 | 1.48% |
| 2025-08-01 | 3.16 | 3.23 | 3.14 | 3.17 | 0.00% | 0.41 | 1.06% |
| 2025-07-31 | 3.19 | 3.31 | 3.16 | 3.17 | -0.63% | 0.96 | 2.46% |
| 2025-07-30 | 3.23 | 3.26 | 3.17 | 3.19 | -1.54% | 0.62 | 1.59% |
| 2025-07-29 | 3.20 | 3.25 | 3.12 | 3.24 | +1.57% | 0.80 | 2.08% |
| 2025-07-28 | 3.20 | 3.22 | 3.18 | 3.19 | -0.62% | 0.58 | 1.50% |
| 2025-07-25 | 3.25 | 3.27 | 3.20 | 3.21 | -1.23% | 0.46 | 1.17% |
| 2025-07-24 | 3.23 | 3.25 | 3.20 | 3.25 | +0.31% | 0.63 | 1.61% |
| 2025-07-23 | 3.33 | 3.35 | 3.24 | 3.24 | -3.28% | 0.91 | 2.28% |