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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.19 | 4.19 | 4.19 | 4.19 | +9.97% | 3.07 | 3.05% |
| 2026-03-20 | 3.48 | 3.81 | 3.48 | 3.81 | +10.12% | 7.94 | 8.81% |
| 2026-03-19 | 3.45 | 3.60 | 3.42 | 3.46 | -1.70% | 6.45 | 7.66% |
| 2026-03-18 | 3.52 | 3.70 | 3.45 | 3.52 | +0.57% | 7.54 | 8.80% |
| 2026-03-17 | 3.41 | 3.64 | 3.41 | 3.50 | +2.04% | 6.48 | 7.67% |
| 2026-03-16 | 3.49 | 3.58 | 3.40 | 3.43 | -1.15% | 4.07 | 4.88% |
| 2026-03-13 | 3.56 | 3.60 | 3.45 | 3.47 | -2.80% | 4.98 | 5.91% |
| 2026-03-12 | 3.50 | 3.68 | 3.50 | 3.57 | +1.13% | 6.50 | 7.53% |
| 2026-03-11 | 3.48 | 3.58 | 3.44 | 3.53 | +0.86% | 4.63 | 5.47% |
| 2026-03-10 | 3.48 | 3.52 | 3.39 | 3.50 | 0.00% | 4.45 | 5.32% |
| 2026-03-09 | 3.44 | 3.50 | 3.41 | 3.50 | +0.57% | 4.38 | 5.24% |
| 2026-03-06 | 3.36 | 3.52 | 3.33 | 3.48 | +3.26% | 5.10 | 6.13% |
| 2026-03-05 | 3.42 | 3.46 | 3.33 | 3.37 | +0.30% | 4.87 | 6.17% |
| 2026-03-04 | 3.30 | 3.42 | 3.25 | 3.36 | -0.89% | 5.45 | 6.98% |
| 2026-03-03 | 3.42 | 3.72 | 3.37 | 3.39 | +0.30% | 8.88 | 11.03% |
| 2026-03-02 | 3.47 | 3.54 | 3.36 | 3.38 | -4.79% | 4.46 | 5.62% |
| 2026-02-27 | 3.47 | 3.56 | 3.46 | 3.55 | +1.43% | 4.50 | 5.51% |
| 2026-02-26 | 3.47 | 3.54 | 3.39 | 3.50 | +0.86% | 4.75 | 5.87% |
| 2026-02-25 | 3.43 | 3.52 | 3.42 | 3.47 | +0.58% | 5.35 | 6.63% |
| 2026-02-24 | 3.37 | 3.54 | 3.37 | 3.45 | +5.18% | 5.97 | 7.45% |