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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.02 | 12.70 | 11.93 | 12.18 | +0.25% | 3.46 | 6.17% |
| 2025-12-17 | 11.91 | 12.43 | 11.91 | 12.15 | +0.58% | 3.04 | 5.51% |
| 2025-12-16 | 12.78 | 12.82 | 11.99 | 12.08 | -3.59% | 4.98 | 8.96% |
| 2025-12-15 | 12.06 | 12.94 | 12.06 | 12.53 | +6.55% | 8.67 | 14.95% |
| 2025-12-12 | 11.09 | 11.98 | 11.03 | 11.76 | +6.33% | 4.83 | 9.13% |
| 2025-12-11 | 11.15 | 11.18 | 10.95 | 11.06 | -0.63% | 1.25 | 2.48% |
| 2025-12-10 | 10.97 | 11.17 | 10.73 | 11.13 | +1.46% | 1.65 | 3.30% |
| 2025-12-09 | 10.85 | 11.09 | 10.82 | 10.97 | +0.64% | 1.07 | 2.14% |
| 2025-12-08 | 10.93 | 11.05 | 10.78 | 10.90 | 0.00% | 0.92 | 1.84% |
| 2025-12-05 | 10.66 | 10.90 | 10.50 | 10.90 | +2.35% | 1.53 | 3.12% |
| 2025-12-04 | 10.59 | 10.79 | 10.53 | 10.65 | +0.09% | 1.20 | 2.47% |
| 2025-12-03 | 10.60 | 10.73 | 10.58 | 10.64 | +0.38% | 0.89 | 1.84% |
| 2025-12-02 | 10.63 | 10.73 | 10.48 | 10.60 | -0.38% | 1.11 | 2.31% |
| 2025-12-01 | 10.31 | 10.70 | 10.31 | 10.64 | +2.80% | 1.58 | 3.28% |
| 2025-11-28 | 10.34 | 10.37 | 10.20 | 10.35 | +0.10% | 0.88 | 1.88% |
| 2025-11-27 | 10.45 | 10.47 | 10.32 | 10.34 | -0.58% | 0.81 | 1.70% |
| 2025-11-26 | 10.47 | 10.54 | 10.35 | 10.40 | -0.86% | 1.21 | 2.54% |
| 2025-11-25 | 10.29 | 10.76 | 10.25 | 10.49 | +2.54% | 2.09 | 4.35% |
| 2025-11-24 | 10.09 | 10.30 | 9.86 | 10.23 | +1.99% | 1.84 | 4.00% |
| 2025-11-21 | 10.03 | 10.27 | 9.86 | 10.03 | -1.18% | 2.52 | 5.50% |