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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.00 | 3.02 | 2.94 | 3.00 | -0.33% | 0.40 | 1.09% |
| 2025-10-21 | 2.94 | 3.01 | 2.92 | 3.01 | +2.38% | 0.54 | 1.50% |
| 2025-10-20 | 2.90 | 2.94 | 2.88 | 2.94 | +2.08% | 0.42 | 1.18% |
| 2025-10-17 | 3.02 | 3.02 | 2.86 | 2.88 | -4.32% | 0.79 | 2.22% |
| 2025-10-16 | 3.07 | 3.07 | 3.00 | 3.01 | -0.99% | 0.54 | 1.48% |
| 2025-10-15 | 2.95 | 3.05 | 2.93 | 3.04 | +3.40% | 0.81 | 2.22% |
| 2025-10-14 | 2.94 | 3.02 | 2.92 | 2.94 | 0.00% | 0.50 | 1.40% |
| 2025-10-13 | 2.88 | 2.95 | 2.81 | 2.94 | -0.68% | 0.50 | 1.42% |
| 2025-10-10 | 2.97 | 3.01 | 2.94 | 2.96 | -0.67% | 0.39 | 1.08% |
| 2025-10-09 | 2.94 | 3.03 | 2.94 | 2.98 | +1.02% | 0.53 | 1.47% |
| 2025-09-30 | 2.93 | 3.00 | 2.92 | 2.95 | +1.03% | 0.36 | 1.01% |
| 2025-09-29 | 2.92 | 2.94 | 2.84 | 2.92 | 0.00% | 0.48 | 1.36% |
| 2025-09-26 | 2.91 | 2.98 | 2.90 | 2.92 | 0.00% | 0.38 | 1.05% |
| 2025-09-25 | 2.97 | 2.97 | 2.91 | 2.92 | -2.01% | 0.36 | 0.99% |
| 2025-09-24 | 2.95 | 2.98 | 2.93 | 2.98 | +0.68% | 0.35 | 0.97% |
| 2025-09-23 | 3.00 | 3.02 | 2.89 | 2.96 | -1.99% | 0.68 | 1.89% |
| 2025-09-22 | 3.04 | 3.08 | 3.00 | 3.02 | -0.66% | 0.33 | 0.91% |
| 2025-09-19 | 3.07 | 3.09 | 3.02 | 3.04 | -0.98% | 0.48 | 1.30% |
| 2025-09-18 | 3.16 | 3.17 | 3.05 | 3.07 | -3.15% | 0.94 | 2.48% |
| 2025-09-17 | 3.10 | 3.22 | 3.08 | 3.17 | +1.60% | 0.82 | 2.12% |