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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.68 | 3.80 | 3.39 | 3.43 | -8.04% | 5.14 | 11.93% |
| 2025-11-18 | 3.95 | 4.23 | 3.72 | 3.73 | -6.52% | 6.86 | 14.27% |
| 2025-11-17 | 3.80 | 4.02 | 3.73 | 3.99 | +1.53% | 7.02 | 14.89% |
| 2025-11-14 | 4.26 | 4.34 | 3.92 | 3.93 | -6.87% | 11.75 | 23.56% |
| 2025-11-13 | 4.08 | 4.22 | 4.00 | 4.22 | +9.90% | 10.66 | 20.94% |
| 2025-11-12 | 3.84 | 3.84 | 3.71 | 3.84 | +10.03% | 2.48 | 5.33% |
| 2025-11-11 | 3.20 | 3.49 | 3.20 | 3.49 | +10.09% | 1.20 | 2.86% |
| 2025-11-10 | 3.16 | 3.19 | 3.14 | 3.17 | +0.63% | 0.60 | 1.56% |
| 2025-11-07 | 3.13 | 3.19 | 3.11 | 3.15 | 0.00% | 0.57 | 1.48% |
| 2025-11-06 | 3.16 | 3.22 | 3.13 | 3.15 | -0.32% | 0.83 | 2.16% |
| 2025-11-05 | 3.04 | 3.18 | 3.03 | 3.16 | +3.27% | 1.26 | 3.30% |
| 2025-11-04 | 3.03 | 3.09 | 3.03 | 3.06 | +0.66% | 0.64 | 1.72% |
| 2025-11-03 | 2.98 | 3.04 | 2.97 | 3.04 | +2.01% | 0.58 | 1.57% |
| 2025-10-31 | 2.97 | 3.02 | 2.97 | 2.98 | 0.00% | 0.33 | 0.91% |
| 2025-10-30 | 3.00 | 3.01 | 2.96 | 2.98 | -1.00% | 0.46 | 1.28% |
| 2025-10-29 | 3.04 | 3.05 | 2.98 | 3.01 | +0.33% | 0.46 | 1.27% |
| 2025-10-28 | 3.07 | 3.07 | 2.98 | 3.00 | -2.60% | 0.70 | 1.92% |
| 2025-10-27 | 3.00 | 3.12 | 2.98 | 3.08 | +3.01% | 0.88 | 2.37% |
| 2025-10-24 | 3.04 | 3.05 | 2.99 | 2.99 | -1.32% | 0.36 | 0.98% |
| 2025-10-23 | 3.00 | 3.05 | 2.96 | 3.03 | +1.00% | 0.38 | 1.05% |