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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.89 | 8.92 | 8.79 | 8.80 | -1.23% | 1.94 | 4.50% |
| 2025-07-22 | 8.94 | 9.15 | 8.87 | 8.91 | -0.45% | 2.52 | 5.77% |
| 2025-07-21 | 8.92 | 8.96 | 8.86 | 8.95 | +0.79% | 1.68 | 3.87% |
| 2025-07-18 | 8.93 | 8.99 | 8.82 | 8.88 | -0.45% | 1.26 | 2.92% |
| 2025-07-17 | 8.94 | 8.96 | 8.85 | 8.92 | -0.22% | 1.84 | 4.26% |
| 2025-07-16 | 8.83 | 9.00 | 8.76 | 8.94 | +1.25% | 2.62 | 6.07% |
| 2025-07-15 | 8.79 | 8.96 | 8.68 | 8.83 | +2.56% | 3.26 | 7.62% |
| 2025-07-14 | 8.46 | 8.65 | 8.41 | 8.61 | +1.89% | 1.73 | 4.13% |
| 2025-07-11 | 8.47 | 8.50 | 8.38 | 8.45 | -0.35% | 1.09 | 2.64% |
| 2025-07-10 | 8.44 | 8.50 | 8.37 | 8.48 | -0.12% | 1.15 | 2.79% |
| 2025-07-09 | 8.56 | 8.61 | 8.46 | 8.49 | -0.59% | 1.36 | 3.29% |
| 2025-07-08 | 8.36 | 8.57 | 8.33 | 8.54 | +1.91% | 1.49 | 3.61% |
| 2025-07-07 | 8.35 | 8.39 | 8.30 | 8.38 | +0.60% | 0.79 | 1.95% |
| 2025-07-04 | 8.45 | 8.48 | 8.31 | 8.33 | -1.54% | 1.09 | 2.67% |
| 2025-07-03 | 8.31 | 8.50 | 8.31 | 8.46 | +1.32% | 1.30 | 3.18% |
| 2025-07-02 | 8.35 | 8.39 | 8.24 | 8.35 | -0.60% | 1.04 | 2.56% |
| 2025-07-01 | 8.35 | 8.43 | 8.28 | 8.40 | +0.36% | 1.24 | 3.04% |
| 2025-06-30 | 8.33 | 8.42 | 8.33 | 8.37 | +0.12% | 1.28 | 3.15% |
| 2025-06-27 | 8.38 | 8.42 | 8.30 | 8.36 | +0.72% | 1.24 | 3.05% |
| 2025-06-26 | 8.37 | 8.44 | 8.27 | 8.30 | -1.29% | 1.83 | 4.45% |