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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.64 | 2.65 | 2.60 | 2.62 | -0.38% | 0.16 | 0.51% |
| 2025-05-23 | 2.69 | 2.70 | 2.63 | 2.63 | -1.87% | 0.21 | 0.64% |
| 2025-05-22 | 2.73 | 2.75 | 2.66 | 2.68 | -1.11% | 0.22 | 0.67% |
| 2025-05-21 | 2.77 | 2.79 | 2.70 | 2.71 | -2.17% | 0.26 | 0.79% |
| 2025-05-20 | 2.77 | 2.79 | 2.73 | 2.77 | +0.36% | 0.30 | 0.90% |
| 2025-05-19 | 2.64 | 2.77 | 2.64 | 2.76 | +4.55% | 0.55 | 1.65% |
| 2025-05-16 | 2.62 | 2.64 | 2.57 | 2.64 | +0.76% | 0.18 | 0.56% |
| 2025-05-15 | 2.63 | 2.66 | 2.61 | 2.62 | -0.76% | 0.23 | 0.71% |
| 2025-05-14 | 2.63 | 2.66 | 2.60 | 2.64 | +0.76% | 0.18 | 0.57% |
| 2025-05-13 | 2.62 | 2.69 | 2.61 | 2.62 | 0.00% | 0.26 | 0.80% |
| 2025-05-12 | 2.59 | 2.64 | 2.58 | 2.62 | +1.16% | 0.19 | 0.61% |
| 2025-05-09 | 2.59 | 2.62 | 2.57 | 2.59 | -0.38% | 0.15 | 0.47% |
| 2025-05-08 | 2.58 | 2.62 | 2.57 | 2.60 | +0.39% | 0.17 | 0.53% |
| 2025-05-07 | 2.61 | 2.61 | 2.57 | 2.59 | -0.38% | 0.19 | 0.60% |
| 2025-05-06 | 2.62 | 2.62 | 2.58 | 2.60 | +0.39% | 0.25 | 0.78% |