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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.40 | 3.40 | 3.33 | 3.35 | -0.89% | 0.69 | 1.69% |
| 2025-07-21 | 3.28 | 3.38 | 3.26 | 3.38 | +3.05% | 0.83 | 2.05% |
| 2025-07-18 | 3.31 | 3.33 | 3.24 | 3.28 | -0.61% | 0.61 | 1.54% |
| 2025-07-17 | 3.26 | 3.37 | 3.26 | 3.30 | +0.92% | 1.08 | 2.68% |
| 2025-07-16 | 3.26 | 3.28 | 3.20 | 3.27 | +0.93% | 0.81 | 2.06% |
| 2025-07-15 | 3.30 | 3.38 | 3.20 | 3.24 | -2.70% | 1.38 | 3.48% |
| 2025-07-14 | 3.42 | 3.47 | 3.30 | 3.33 | -5.67% | 1.62 | 3.97% |
| 2025-07-11 | 3.44 | 3.78 | 3.43 | 3.53 | +1.15% | 1.61 | 3.70% |
| 2025-07-10 | 3.63 | 3.71 | 3.43 | 3.49 | -6.18% | 1.98 | 4.57% |
| 2025-07-09 | 3.70 | 4.00 | 3.51 | 3.72 | +1.09% | 4.01 | 8.76% |
| 2025-07-08 | 3.68 | 3.68 | 3.68 | 3.68 | nan% | nan | nan% |
| 2025-07-07 | 3.60 | 3.72 | 3.59 | 3.68 | +2.79% | 0.94 | 2.11% |
| 2025-07-04 | 3.70 | 3.70 | 3.55 | 3.58 | -4.28% | 1.79 | 4.09% |
| 2025-07-03 | 3.99 | 3.99 | 3.74 | 3.74 | -5.08% | 1.63 | 3.52% |
| 2025-07-02 | 3.78 | 3.95 | 3.73 | 3.94 | +4.51% | 1.31 | 2.77% |
| 2025-07-01 | 3.58 | 3.79 | 3.57 | 3.77 | +3.86% | 0.95 | 2.11% |
| 2025-06-30 | 3.59 | 3.65 | 3.50 | 3.63 | +0.55% | 0.99 | 2.28% |
| 2025-06-27 | 3.50 | 3.65 | 3.47 | 3.61 | +3.14% | 1.22 | 2.81% |
| 2025-06-26 | 3.48 | 3.54 | 3.39 | 3.50 | +0.57% | 0.98 | 2.33% |
| 2025-06-25 | 3.40 | 3.55 | 3.38 | 3.48 | +2.65% | 1.01 | 2.40% |