中原内配 sz.002448
14.65
+3.68%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.13 | 14.75 | 13.96 | 14.65 | +3.68% | 3.41 | 4.07% |
| 2026-05-22 | 13.93 | 14.28 | 13.76 | 14.13 | +1.65% | 2.33 | 2.86% |
| 2026-05-21 | 14.40 | 14.54 | 13.84 | 13.90 | -2.80% | 2.46 | 2.98% |
| 2026-05-20 | 14.56 | 14.56 | 14.09 | 14.30 | -1.92% | 2.13 | 2.58% |
| 2026-05-19 | 14.62 | 14.65 | 14.07 | 14.58 | -1.02% | 2.98 | 3.57% |
| 2026-05-18 | 14.92 | 14.95 | 14.39 | 14.73 | -2.51% | 3.41 | 4.00% |
| 2026-05-15 | 14.95 | 15.38 | 14.48 | 15.11 | +1.41% | 4.19 | 4.84% |
| 2026-05-14 | 16.00 | 16.07 | 14.87 | 14.90 | -7.05% | 4.95 | 5.53% |
| 2026-05-13 | 15.59 | 16.16 | 15.40 | 16.03 | +2.49% | 4.75 | 5.14% |
| 2026-05-12 | 16.16 | 16.27 | 15.46 | 15.64 | -3.81% | 4.16 | 4.56% |
| 2026-05-11 | 16.28 | 16.36 | 15.91 | 16.26 | -0.25% | 4.71 | 5.03% |
| 2026-05-08 | 16.00 | 16.35 | 15.61 | 16.30 | +0.99% | 5.54 | 5.95% |
| 2026-05-07 | 15.67 | 16.25 | 15.55 | 16.14 | +3.13% | 4.68 | 5.05% |
| 2026-05-06 | 15.35 | 15.94 | 15.30 | 15.65 | +3.57% | 5.32 | 5.83% |
| 2026-04-30 | 15.10 | 15.42 | 15.01 | 15.11 | -0.98% | 3.08 | 3.49% |
| 2026-04-29 | 14.91 | 15.31 | 14.90 | 15.26 | +1.46% | 4.21 | 4.79% |
| 2026-04-28 | 15.42 | 15.42 | 14.79 | 15.04 | -2.40% | 4.71 | 5.42% |
| 2026-04-27 | 15.89 | 16.20 | 15.31 | 15.41 | -4.76% | 6.94 | 7.68% |
| 2026-04-24 | 17.00 | 17.30 | 15.77 | 16.18 | -7.65% | 11.72 | 12.37% |
| 2026-04-23 | 16.99 | 17.52 | 16.51 | 17.52 | +9.98% | 12.27 | 15.76% |