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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.43 | 16.59 | 16.00 | 16.45 | +2.43% | 4.97 | 6.69% |
| 2026-02-13 | 16.00 | 16.34 | 15.71 | 16.06 | -0.43% | 5.27 | 7.21% |
| 2026-02-12 | 15.08 | 16.26 | 15.07 | 16.13 | +8.77% | 7.02 | 9.77% |
| 2026-02-11 | 14.30 | 15.30 | 14.30 | 14.83 | +4.58% | 5.53 | 8.11% |
| 2026-02-10 | 14.30 | 14.33 | 14.06 | 14.18 | +0.42% | 2.62 | 4.05% |
| 2026-02-09 | 13.76 | 14.17 | 13.36 | 14.12 | +5.29% | 3.87 | 6.13% |
| 2026-02-06 | 13.31 | 13.71 | 13.07 | 13.41 | 0.00% | 1.99 | 3.26% |
| 2026-02-05 | 13.98 | 13.98 | 13.38 | 13.41 | -4.08% | 2.49 | 4.04% |
| 2026-02-04 | 12.98 | 14.18 | 12.86 | 13.98 | +7.46% | 6.00 | 9.56% |
| 2026-02-03 | 12.75 | 13.02 | 12.58 | 13.01 | +3.01% | 2.39 | 4.10% |
| 2026-02-02 | 13.15 | 13.28 | 12.60 | 12.63 | -4.46% | 3.08 | 5.27% |
| 2026-01-30 | 13.27 | 13.45 | 12.93 | 13.22 | -1.27% | 2.27 | 3.79% |
| 2026-01-29 | 14.02 | 14.02 | 13.26 | 13.39 | -4.77% | 3.71 | 6.01% |
| 2026-01-28 | 14.39 | 14.39 | 13.96 | 14.06 | -2.36% | 2.65 | 4.12% |
| 2026-01-27 | 14.21 | 14.59 | 14.00 | 14.40 | +1.41% | 3.24 | 4.96% |
| 2026-01-26 | 14.18 | 14.67 | 13.95 | 14.20 | +0.14% | 3.54 | 5.45% |
| 2026-01-23 | 14.26 | 14.50 | 14.02 | 14.18 | -0.56% | 3.66 | 5.66% |
| 2026-01-22 | 14.34 | 14.87 | 14.07 | 14.26 | -1.25% | 6.75 | 10.34% |
| 2026-01-21 | 14.12 | 14.57 | 13.79 | 14.44 | +4.18% | 5.47 | 8.38% |
| 2026-01-20 | 13.79 | 13.99 | 13.62 | 13.86 | +0.51% | 3.85 | 6.12% |