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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.05 | 3.14 | 3.05 | 3.12 | +1.96% | 0.52 | 1.39% |
| 2025-09-15 | 3.07 | 3.08 | 3.04 | 3.06 | -0.65% | 0.30 | 0.82% |
| 2025-09-12 | 3.08 | 3.12 | 3.05 | 3.08 | 0.00% | 0.45 | 1.19% |
| 2025-09-11 | 3.05 | 3.09 | 3.01 | 3.08 | +0.65% | 0.63 | 1.69% |
| 2025-09-10 | 3.10 | 3.11 | 3.05 | 3.06 | -0.97% | 0.41 | 1.10% |
| 2025-09-09 | 3.13 | 3.15 | 3.07 | 3.09 | -1.90% | 0.56 | 1.49% |
| 2025-09-08 | 3.15 | 3.19 | 3.12 | 3.15 | 0.00% | 0.51 | 1.31% |
| 2025-09-05 | 3.10 | 3.15 | 3.07 | 3.15 | +1.94% | 0.57 | 1.50% |
| 2025-09-04 | 3.07 | 3.16 | 3.04 | 3.09 | +0.98% | 0.81 | 2.14% |
| 2025-09-03 | 3.13 | 3.16 | 3.06 | 3.06 | -2.24% | 0.53 | 1.39% |
| 2025-09-02 | 3.17 | 3.20 | 3.11 | 3.13 | -1.57% | 0.62 | 1.61% |
| 2025-09-01 | 3.18 | 3.22 | 3.12 | 3.18 | 0.00% | 0.62 | 1.61% |
| 2025-08-29 | 3.18 | 3.25 | 3.17 | 3.18 | +0.32% | 0.54 | 1.37% |
| 2025-08-28 | 3.19 | 3.20 | 3.12 | 3.17 | -0.94% | 0.71 | 1.84% |
| 2025-08-27 | 3.27 | 3.29 | 3.20 | 3.20 | -2.44% | 0.72 | 1.83% |
| 2025-08-26 | 3.26 | 3.29 | 3.23 | 3.28 | +0.61% | 0.73 | 1.84% |
| 2025-08-25 | 3.30 | 3.31 | 3.25 | 3.26 | -1.21% | 0.84 | 2.12% |
| 2025-08-22 | 3.36 | 3.36 | 3.28 | 3.30 | -1.79% | 0.82 | 2.06% |
| 2025-08-21 | 3.28 | 3.40 | 3.27 | 3.36 | +2.13% | 1.21 | 2.99% |
| 2025-08-20 | 3.30 | 3.36 | 3.26 | 3.29 | -0.60% | 0.74 | 1.84% |