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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.94 | 3.04 | 2.94 | 2.98 | +2.05% | 3.53 | 5.09% |
| 2026-01-15 | 2.93 | 2.95 | 2.89 | 2.92 | -1.02% | 1.87 | 2.76% |
| 2026-01-14 | 2.94 | 2.98 | 2.92 | 2.95 | 0.00% | 2.70 | 3.94% |
| 2026-01-13 | 2.99 | 3.01 | 2.91 | 2.95 | -1.01% | 2.51 | 3.67% |
| 2026-01-12 | 2.93 | 2.99 | 2.91 | 2.98 | +1.71% | 3.76 | 5.46% |
| 2026-01-09 | 2.96 | 3.00 | 2.88 | 2.93 | -2.33% | 6.86 | 10.04% |
| 2026-01-08 | 3.15 | 3.24 | 3.00 | 3.00 | -9.91% | 6.71 | 9.55% |
| 2026-01-07 | 3.36 | 3.39 | 3.31 | 3.33 | -1.19% | 1.13 | 2.79% |
| 2026-01-06 | 3.31 | 3.37 | 3.24 | 3.37 | +1.51% | 1.47 | 3.65% |
| 2026-01-05 | 3.39 | 3.39 | 3.30 | 3.32 | -2.06% | 1.32 | 3.25% |
| 2025-12-31 | 3.37 | 3.46 | 3.30 | 3.39 | +0.59% | 1.22 | 2.96% |
| 2025-12-30 | 3.45 | 3.48 | 3.36 | 3.37 | -2.88% | 1.72 | 4.15% |
| 2025-12-29 | 3.58 | 3.65 | 3.46 | 3.47 | -3.34% | 2.06 | 4.81% |
| 2025-12-26 | 3.47 | 3.62 | 3.47 | 3.59 | +3.46% | 2.77 | 6.38% |
| 2025-12-25 | 3.50 | 3.51 | 3.42 | 3.47 | -1.14% | 1.51 | 3.59% |
| 2025-12-24 | 3.45 | 3.52 | 3.39 | 3.51 | +1.74% | 1.83 | 4.34% |
| 2025-12-23 | 3.53 | 3.56 | 3.42 | 3.45 | -4.17% | 2.75 | 6.53% |
| 2025-12-22 | 3.44 | 3.77 | 3.42 | 3.60 | +4.96% | 4.66 | 10.61% |
| 2025-12-19 | 3.30 | 3.50 | 3.30 | 3.43 | +3.00% | 2.63 | 6.33% |
| 2025-12-18 | 3.26 | 3.37 | 3.18 | 3.33 | +1.83% | 2.68 | 6.62% |