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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.40 | 3.43 | 3.27 | 3.28 | -2.09% | 3.09 | 3.99% |
| 2026-02-12 | 3.40 | 3.42 | 3.30 | 3.35 | 0.00% | 4.27 | 5.47% |
| 2026-02-11 | 3.42 | 3.49 | 3.35 | 3.35 | -2.62% | 6.47 | 8.19% |
| 2026-02-10 | 3.49 | 3.58 | 3.39 | 3.44 | +0.29% | 13.01 | 16.17% |
| 2026-02-09 | 3.16 | 3.43 | 3.16 | 3.43 | +9.94% | 6.60 | 8.42% |
| 2026-02-06 | 3.04 | 3.16 | 3.01 | 3.12 | +1.63% | 4.10 | 5.67% |
| 2026-02-05 | 3.12 | 3.14 | 3.05 | 3.07 | -2.23% | 2.99 | 4.17% |
| 2026-02-04 | 2.98 | 3.15 | 2.97 | 3.14 | +4.67% | 5.88 | 8.16% |
| 2026-02-03 | 2.94 | 3.00 | 2.94 | 3.00 | +2.04% | 1.89 | 2.74% |
| 2026-02-02 | 2.94 | 3.00 | 2.92 | 2.94 | -0.34% | 1.94 | 2.82% |
| 2026-01-30 | 2.94 | 2.97 | 2.88 | 2.95 | -0.67% | 2.33 | 3.43% |
| 2026-01-29 | 3.00 | 3.03 | 2.96 | 2.97 | -1.66% | 2.79 | 4.02% |
| 2026-01-28 | 3.08 | 3.11 | 3.01 | 3.02 | -2.27% | 2.67 | 3.78% |
| 2026-01-27 | 3.07 | 3.11 | 2.98 | 3.09 | 0.00% | 4.12 | 5.84% |
| 2026-01-26 | 3.19 | 3.30 | 3.08 | 3.09 | -1.28% | 6.44 | 8.75% |
| 2026-01-23 | 2.96 | 3.26 | 2.95 | 3.13 | +5.74% | 9.15 | 12.63% |
| 2026-01-22 | 2.96 | 2.97 | 2.94 | 2.96 | 0.00% | 1.67 | 2.43% |
| 2026-01-21 | 2.98 | 2.98 | 2.93 | 2.96 | -1.66% | 1.95 | 2.84% |
| 2026-01-20 | 3.09 | 3.10 | 2.99 | 3.01 | -2.59% | 3.37 | 4.80% |
| 2026-01-19 | 2.97 | 3.12 | 2.93 | 3.09 | +3.69% | 5.60 | 7.86% |