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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.06 | 16.11 | 14.89 | 15.93 | +5.08% | 4.43 | 6.25% |
| 2026-04-21 | 15.15 | 15.19 | 14.85 | 15.16 | 0.00% | 2.07 | 3.03% |
| 2026-04-20 | 15.20 | 15.26 | 14.87 | 15.16 | -0.13% | 2.51 | 3.66% |
| 2026-04-17 | 15.38 | 15.45 | 15.03 | 15.18 | -1.56% | 2.51 | 3.62% |
| 2026-04-16 | 15.20 | 15.46 | 15.02 | 15.42 | +2.25% | 2.04 | 2.93% |
| 2026-04-15 | 15.56 | 15.70 | 15.00 | 15.08 | -3.02% | 2.26 | 3.24% |
| 2026-04-14 | 15.33 | 15.98 | 15.33 | 15.55 | +2.84% | 3.78 | 5.32% |
| 2026-04-13 | 14.91 | 15.29 | 14.75 | 15.12 | +0.40% | 2.66 | 3.87% |
| 2026-04-10 | 14.94 | 15.33 | 14.94 | 15.06 | +1.62% | 2.08 | 3.00% |
| 2026-04-09 | 14.80 | 14.97 | 14.55 | 14.82 | -1.66% | 2.14 | 3.18% |
| 2026-04-08 | 14.66 | 15.10 | 14.53 | 15.07 | +7.80% | 3.79 | 5.59% |
| 2026-04-07 | 14.11 | 14.33 | 13.94 | 13.98 | -0.85% | 1.66 | 2.58% |
| 2026-04-03 | 14.54 | 14.54 | 13.91 | 14.10 | -2.02% | 1.59 | 2.47% |
| 2026-04-02 | 14.45 | 14.97 | 14.20 | 14.39 | -0.83% | 2.46 | 3.71% |
| 2026-04-01 | 14.37 | 14.80 | 14.25 | 14.51 | +3.87% | 2.63 | 3.98% |
| 2026-03-31 | 13.94 | 14.35 | 13.85 | 13.97 | +0.29% | 1.71 | 2.66% |
| 2026-03-30 | 14.09 | 14.24 | 13.75 | 13.93 | -3.60% | 2.27 | 3.57% |
| 2026-03-27 | 14.01 | 14.65 | 13.98 | 14.45 | +1.12% | 1.97 | 3.02% |
| 2026-03-26 | 14.39 | 14.58 | 14.21 | 14.29 | -0.69% | 2.56 | 3.91% |
| 2026-03-25 | 13.82 | 14.90 | 13.82 | 14.39 | +4.28% | 3.96 | 5.97% |