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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.51 | 4.55 | 4.26 | 4.31 | -1.60% | 25.44 | 24.15% |
| 2026-04-20 | 4.03 | 4.38 | 4.03 | 4.38 | +10.05% | 20.60 | 20.08% |
| 2026-04-17 | 4.10 | 4.22 | 3.96 | 3.98 | -2.69% | 14.15 | 14.57% |
| 2026-04-16 | 4.08 | 4.15 | 3.96 | 4.09 | +1.49% | 13.88 | 14.09% |
| 2026-04-15 | 4.16 | 4.23 | 4.02 | 4.03 | -4.95% | 16.29 | 16.54% |
| 2026-04-14 | 4.41 | 4.50 | 4.18 | 4.24 | -4.72% | 18.93 | 18.37% |
| 2026-04-13 | 4.39 | 4.58 | 4.18 | 4.45 | +1.14% | 18.97 | 17.96% |
| 2026-04-10 | 4.63 | 4.67 | 4.37 | 4.40 | -7.56% | 24.56 | 22.71% |
| 2026-04-09 | 4.91 | 4.95 | 4.54 | 4.76 | -5.37% | 33.05 | 29.49% |
| 2026-04-08 | 5.06 | 5.23 | 4.99 | 5.03 | -3.82% | 37.58 | 30.82% |
| 2026-04-07 | 5.03 | 5.43 | 4.90 | 5.23 | +3.98% | 43.54 | 34.93% |
| 2026-04-03 | 4.85 | 5.16 | 4.67 | 5.03 | +1.00% | 50.36 | 42.69% |
| 2026-04-02 | 4.55 | 4.98 | 4.55 | 4.98 | +9.93% | 35.68 | 30.04% |
| 2026-04-01 | 4.74 | 4.88 | 4.47 | 4.53 | -8.30% | 34.29 | 30.71% |
| 2026-03-31 | 4.80 | 5.11 | 4.54 | 4.94 | +3.78% | 49.03 | 41.87% |
| 2026-03-30 | 4.26 | 4.76 | 4.16 | 4.76 | +9.93% | 39.39 | 36.37% |
| 2026-03-27 | 4.53 | 4.63 | 4.27 | 4.33 | -8.65% | 37.29 | 35.51% |
| 2026-03-26 | 4.81 | 5.30 | 4.64 | 4.74 | -6.51% | 44.52 | 37.39% |
| 2026-03-25 | 4.83 | 5.07 | 4.67 | 5.07 | +9.98% | 53.69 | 45.61% |
| 2026-03-24 | 4.61 | 4.61 | 4.61 | 4.61 | +10.02% | 2.65 | 2.39% |