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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.42 | 3.46 | 3.36 | 3.39 | 0.00% | 0.97 | 2.34% |
| 2025-06-23 | 3.20 | 3.39 | 3.17 | 3.39 | +4.95% | 1.03 | 2.55% |
| 2025-06-20 | 3.21 | 3.27 | 3.18 | 3.23 | +0.31% | 0.41 | 1.04% |
| 2025-06-19 | 3.27 | 3.32 | 3.20 | 3.22 | -2.13% | 0.68 | 1.72% |
| 2025-06-18 | 3.27 | 3.35 | 3.19 | 3.29 | +0.61% | 0.88 | 2.21% |
| 2025-06-17 | 3.13 | 3.28 | 3.12 | 3.27 | +4.47% | 0.82 | 2.11% |
| 2025-06-16 | 3.06 | 3.15 | 3.05 | 3.13 | +1.29% | 0.54 | 1.43% |
| 2025-06-13 | 3.15 | 3.17 | 3.05 | 3.09 | -0.96% | 0.65 | 1.73% |
| 2025-06-12 | 3.18 | 3.20 | 3.08 | 3.12 | -1.27% | 0.83 | 2.17% |
| 2025-06-11 | 3.09 | 3.20 | 3.05 | 3.16 | +3.61% | 1.08 | 2.81% |
| 2025-06-10 | 3.08 | 3.09 | 2.98 | 3.05 | -2.24% | 1.19 | 3.22% |
| 2025-06-09 | 3.01 | 3.15 | 3.00 | 3.12 | +4.00% | 1.17 | 3.09% |
| 2025-06-06 | 2.96 | 3.03 | 2.93 | 3.00 | +2.74% | 0.83 | 2.30% |
| 2025-06-05 | 2.79 | 2.92 | 2.78 | 2.92 | +5.04% | 0.70 | 2.01% |
| 2025-06-04 | 2.77 | 2.85 | 2.75 | 2.78 | +0.72% | 0.80 | 2.35% |
| 2025-06-03 | 2.76 | 2.76 | 2.76 | 2.76 | nan% | nan | nan% |
| 2025-05-30 | 2.66 | 2.76 | 2.65 | 2.76 | +4.15% | 0.34 | 1.03% |
| 2025-05-29 | 2.67 | 2.69 | 2.65 | 2.65 | -0.38% | 0.22 | 0.68% |
| 2025-05-28 | 2.68 | 2.71 | 2.66 | 2.66 | -1.12% | 0.12 | 0.38% |
| 2025-05-27 | 2.65 | 2.69 | 2.61 | 2.69 | +2.67% | 0.23 | 0.71% |