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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.37 | 3.41 | 3.21 | 3.27 | -4.11% | 3.54 | 8.90% |
| 2025-12-16 | 3.60 | 3.67 | 3.41 | 3.41 | -10.03% | 4.84 | 11.41% |
| 2025-12-15 | 3.99 | 3.99 | 3.60 | 3.79 | -5.25% | 9.45 | 20.76% |
| 2025-12-12 | 4.00 | 4.00 | 4.00 | 4.00 | +9.89% | 1.68 | 3.46% |
| 2025-12-11 | 3.31 | 3.64 | 3.29 | 3.64 | +9.97% | 2.54 | 5.80% |
| 2025-12-10 | 3.36 | 3.37 | 3.30 | 3.31 | -2.07% | 0.94 | 2.32% |
| 2025-12-09 | 3.38 | 3.39 | 3.30 | 3.38 | 0.00% | 1.65 | 4.06% |
| 2025-12-08 | 3.25 | 3.38 | 3.24 | 3.38 | +4.32% | 2.19 | 5.43% |
| 2025-12-05 | 3.14 | 3.27 | 3.13 | 3.24 | +2.86% | 1.50 | 3.84% |
| 2025-12-04 | 3.23 | 3.24 | 3.13 | 3.15 | -3.08% | 1.23 | 3.19% |
| 2025-12-03 | 3.23 | 3.33 | 3.21 | 3.25 | +0.62% | 1.43 | 3.63% |
| 2025-12-02 | 3.17 | 3.25 | 3.14 | 3.23 | +1.25% | 1.22 | 3.15% |
| 2025-12-01 | 3.24 | 3.25 | 3.17 | 3.19 | -0.93% | 0.99 | 2.55% |
| 2025-11-28 | 3.15 | 3.22 | 3.11 | 3.22 | +1.90% | 1.15 | 2.96% |
| 2025-11-27 | 3.18 | 3.21 | 3.14 | 3.16 | -0.63% | 1.07 | 2.78% |
| 2025-11-26 | 3.23 | 3.25 | 3.17 | 3.18 | -2.15% | 1.44 | 3.71% |
| 2025-11-25 | 3.19 | 3.27 | 3.14 | 3.25 | +3.50% | 1.74 | 4.45% |
| 2025-11-24 | 3.11 | 3.15 | 3.07 | 3.14 | +2.61% | 1.44 | 3.80% |
| 2025-11-21 | 3.21 | 3.24 | 3.06 | 3.06 | -6.42% | 2.60 | 6.82% |
| 2025-11-20 | 3.41 | 3.43 | 3.27 | 3.27 | -4.66% | 3.32 | 8.21% |