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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.85 | 9.95 | 9.75 | 9.94 | +0.61% | 2.16 | 4.49% |
| 2025-08-19 | 9.66 | 10.10 | 9.63 | 9.88 | +1.96% | 3.48 | 7.21% |
| 2025-08-18 | 9.47 | 9.86 | 9.46 | 9.69 | +2.43% | 3.41 | 7.26% |
| 2025-08-15 | 9.35 | 9.53 | 9.26 | 9.46 | +3.05% | 3.00 | 6.54% |
| 2025-08-14 | 9.48 | 9.53 | 9.14 | 9.18 | -3.06% | 2.06 | 4.56% |
| 2025-08-13 | 9.25 | 9.51 | 9.25 | 9.47 | +1.94% | 2.47 | 5.39% |
| 2025-08-12 | 9.27 | 9.30 | 9.18 | 9.29 | 0.00% | 1.31 | 2.92% |
| 2025-08-11 | 9.26 | 9.34 | 9.20 | 9.29 | +0.76% | 1.62 | 3.58% |
| 2025-08-08 | 9.20 | 9.25 | 9.14 | 9.22 | 0.00% | 1.46 | 3.26% |
| 2025-08-07 | 9.30 | 9.35 | 9.21 | 9.22 | -1.18% | 1.80 | 4.00% |
| 2025-08-06 | 9.24 | 9.38 | 9.13 | 9.33 | +1.30% | 3.33 | 7.39% |
| 2025-08-05 | 8.86 | 9.61 | 8.85 | 9.21 | +4.42% | 4.27 | 9.49% |
| 2025-08-04 | 8.61 | 8.83 | 8.58 | 8.82 | +1.73% | 1.04 | 2.44% |
| 2025-08-01 | 8.56 | 8.69 | 8.54 | 8.67 | +0.93% | 0.98 | 2.33% |
| 2025-07-31 | 8.65 | 8.75 | 8.51 | 8.59 | -0.69% | 1.25 | 2.99% |
| 2025-07-30 | 8.81 | 8.82 | 8.61 | 8.65 | -1.93% | 1.42 | 3.34% |
| 2025-07-29 | 8.93 | 8.95 | 8.75 | 8.82 | -1.23% | 1.30 | 3.02% |
| 2025-07-28 | 8.87 | 9.09 | 8.85 | 8.93 | +0.90% | 1.63 | 3.73% |
| 2025-07-25 | 8.84 | 8.91 | 8.79 | 8.85 | +0.11% | 1.21 | 2.81% |
| 2025-07-24 | 8.83 | 8.91 | 8.78 | 8.84 | +0.45% | 1.39 | 3.23% |