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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.25 | 8.45 | 8.22 | 8.41 | +1.67% | 2.40 | 5.85% |
| 2025-06-24 | 7.96 | 8.49 | 7.95 | 8.27 | +5.53% | 3.11 | 7.65% |
| 2025-06-23 | 7.61 | 7.86 | 7.58 | 7.84 | +1.92% | 0.97 | 2.52% |
| 2025-06-20 | 7.82 | 7.89 | 7.66 | 7.69 | -1.64% | 1.12 | 2.93% |
| 2025-06-19 | 8.04 | 8.05 | 7.81 | 7.82 | -3.05% | 1.51 | 3.86% |
| 2025-06-18 | 8.22 | 8.24 | 8.02 | 8.06 | -1.80% | 1.52 | 3.81% |
| 2025-06-17 | 8.30 | 8.32 | 8.14 | 8.21 | -1.53% | 1.60 | 3.95% |
| 2025-06-16 | 8.27 | 8.42 | 8.24 | 8.34 | -0.12% | 1.54 | 3.75% |
| 2025-06-13 | 8.58 | 8.62 | 8.34 | 8.35 | -3.64% | 2.49 | 5.96% |
| 2025-06-12 | 8.62 | 8.78 | 8.55 | 8.66 | -0.56% | 2.56 | 5.96% |
| 2025-06-11 | 8.91 | 8.93 | 8.65 | 8.71 | -0.67% | 3.44 | 7.92% |
| 2025-06-10 | 8.66 | 8.78 | 8.47 | 8.77 | +1.48% | 4.49 | 10.49% |
| 2025-06-09 | 8.33 | 8.65 | 8.28 | 8.64 | +3.91% | 3.98 | 9.41% |
| 2025-06-06 | 8.56 | 8.61 | 8.27 | 8.32 | -2.76% | 2.90 | 7.01% |
| 2025-06-05 | 8.68 | 8.94 | 8.48 | 8.56 | -1.25% | 4.60 | 10.80% |
| 2025-06-04 | 8.39 | 8.85 | 8.30 | 8.66 | +5.52% | 6.63 | 15.64% |
| 2025-06-03 | 8.20 | 8.43 | 8.19 | 8.21 | -0.60% | 3.44 | 8.40% |
| 2025-05-30 | 8.69 | 8.74 | 8.20 | 8.26 | -4.98% | 5.65 | 13.69% |
| 2025-05-29 | 7.91 | 8.69 | 7.88 | 8.69 | +9.96% | 3.99 | 9.59% |
| 2025-05-28 | 7.83 | 8.00 | 7.80 | 7.91 | +0.88% | 1.22 | 3.12% |