中利集团(002309)股票行情
中利集团(002309)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 3.16 | 3.17 | 0.00 | 0.00% | 3.14 | 3.23 | 129179 | 4109.58 | 1.06% |
| 2025-07-31 | 3.19 | 3.17 | -0.02 | -0.63% | 3.16 | 3.31 | 298997 | 9630.65 | 2.46% |
| 2025-07-30 | 3.23 | 3.19 | -0.05 | -1.54% | 3.17 | 3.26 | 192745 | 6188.25 | 1.59% |
| 2025-07-29 | 3.20 | 3.24 | 0.05 | 1.57% | 3.12 | 3.25 | 252931 | 8027.41 | 2.08% |
| 2025-07-28 | 3.20 | 3.19 | -0.02 | -0.62% | 3.18 | 3.22 | 181860 | 5810.85 | 1.50% |
| 2025-07-25 | 3.25 | 3.21 | -0.04 | -1.23% | 3.20 | 3.27 | 142403 | 4597.55 | 1.17% |
| 2025-07-24 | 3.23 | 3.25 | 0.01 | 0.31% | 3.20 | 3.25 | 195979 | 6329.72 | 1.61% |
| 2025-07-23 | 3.33 | 3.24 | -0.11 | -3.28% | 3.24 | 3.35 | 277635 | 9111.44 | 2.28% |
| 2025-07-22 | 3.40 | 3.35 | -0.03 | -0.89% | 3.33 | 3.40 | 205589 | 6876.91 | 1.69% |
| 2025-07-21 | 3.28 | 3.38 | 0.10 | 3.05% | 3.26 | 3.38 | 249750 | 8336.11 | 2.05% |
| 2025-07-18 | 3.31 | 3.28 | -0.02 | -0.61% | 3.24 | 3.33 | 187669 | 6149.46 | 1.54% |
| 2025-07-17 | 3.26 | 3.30 | 0.03 | 0.92% | 3.26 | 3.37 | 326316 | 10805.41 | 2.68% |
| 2025-07-16 | 3.26 | 3.27 | 0.03 | 0.93% | 3.20 | 3.28 | 250106 | 8121.28 | 2.06% |
| 2025-07-15 | 3.30 | 3.24 | -0.09 | -2.70% | 3.20 | 3.38 | 423600 | 13822.84 | 3.48% |
| 2025-07-14 | 3.42 | 3.33 | -0.20 | -5.67% | 3.30 | 3.47 | 482964 | 16224.83 | 3.97% |
| 2025-07-11 | 3.44 | 3.53 | 0.04 | 1.15% | 3.43 | 3.78 | 449208 | 16088.17 | 3.70% |
| 2025-07-10 | 3.63 | 3.49 | -0.23 | -6.18% | 3.43 | 3.71 | 555649 | 19756.81 | 4.57% |
| 2025-07-09 | 3.70 | 3.72 | 0.04 | 1.09% | 3.51 | 4.00 | 1065168 | 40103.13 | 8.76% |
| 2025-07-07 | 3.60 | 3.68 | 0.10 | 2.79% | 3.59 | 3.72 | 256972 | 9405.44 | 2.11% |
| 2025-07-04 | 3.70 | 3.58 | -0.16 | -4.28% | 3.55 | 3.70 | 497433 | 17851.68 | 4.09% |
| 2025-07-03 | 3.99 | 3.74 | -0.20 | -5.08% | 3.74 | 3.99 | 427597 | 16329.59 | 3.52% |
| 2025-07-02 | 3.78 | 3.94 | 0.17 | 4.51% | 3.73 | 3.95 | 337171 | 13081.10 | 2.77% |
| 2025-07-01 | 3.58 | 3.77 | 0.14 | 3.86% | 3.57 | 3.79 | 256066 | 9456.17 | 2.11% |
| 2025-06-30 | 3.59 | 3.63 | 0.02 | 0.55% | 3.50 | 3.65 | 276833 | 9902.28 | 2.28% |
| 2025-06-27 | 3.50 | 3.61 | 0.11 | 3.14% | 3.47 | 3.65 | 341556 | 12153.72 | 2.81% |
| 2025-06-26 | 3.48 | 3.50 | 0.02 | 0.57% | 3.39 | 3.54 | 282967 | 9795.12 | 2.33% |
| 2025-06-25 | 3.40 | 3.48 | 0.09 | 2.65% | 3.38 | 3.55 | 291155 | 10149.22 | 2.40% |
| 2025-06-24 | 3.42 | 3.39 | 0.00 | 0.00% | 3.36 | 3.46 | 284104 | 9657.59 | 2.34% |
| 2025-06-23 | 3.20 | 3.39 | 0.16 | 4.95% | 3.17 | 3.39 | 309699 | 10306.55 | 2.55% |
| 2025-06-20 | 3.21 | 3.23 | 0.01 | 0.31% | 3.18 | 3.27 | 126487 | 4076.99 | 1.04% |
| 2025-06-19 | 3.27 | 3.22 | -0.07 | -2.13% | 3.20 | 3.32 | 209025 | 6783.28 | 1.72% |
| 2025-06-18 | 3.27 | 3.29 | 0.02 | 0.61% | 3.19 | 3.35 | 268132 | 8790.04 | 2.21% |
| 2025-06-17 | 3.13 | 3.27 | 0.14 | 4.47% | 3.12 | 3.28 | 256681 | 8234.28 | 2.11% |
| 2025-06-16 | 3.06 | 3.13 | 0.04 | 1.29% | 3.05 | 3.15 | 173797 | 5388.82 | 1.43% |
| 2025-06-13 | 3.15 | 3.09 | -0.03 | -0.96% | 3.05 | 3.17 | 209761 | 6510.25 | 1.73% |
| 2025-06-12 | 3.18 | 3.12 | -0.04 | -1.27% | 3.08 | 3.20 | 264057 | 8273.41 | 2.17% |
| 2025-06-11 | 3.09 | 3.16 | 0.11 | 3.61% | 3.05 | 3.20 | 341568 | 10755.13 | 2.81% |
| 2025-06-10 | 3.08 | 3.05 | -0.07 | -2.24% | 2.98 | 3.09 | 391610 | 11861.84 | 3.22% |
| 2025-06-09 | 3.01 | 3.12 | 0.12 | 4.00% | 3.00 | 3.15 | 376145 | 11700.71 | 3.09% |
| 2025-06-06 | 2.96 | 3.00 | 0.08 | 2.74% | 2.93 | 3.03 | 279159 | 8325.28 | 2.30% |
| 2025-06-05 | 2.79 | 2.92 | 0.14 | 5.04% | 2.78 | 2.92 | 244248 | 7033.14 | 2.01% |
| 2025-06-04 | 2.77 | 2.78 | 0.02 | 0.72% | 2.75 | 2.85 | 285471 | 7972.93 | 2.35% |
| 2025-05-30 | 2.66 | 2.76 | 0.11 | 4.15% | 2.65 | 2.76 | 125544 | 3406.70 | 1.03% |
| 2025-05-29 | 2.67 | 2.65 | -0.01 | -0.38% | 2.65 | 2.69 | 82656 | 2205.96 | 0.68% |
| 2025-05-28 | 2.68 | 2.66 | -0.03 | -1.12% | 2.66 | 2.71 | 46284 | 1238.24 | 0.38% |
| 2025-05-27 | 2.65 | 2.69 | 0.07 | 2.67% | 2.61 | 2.69 | 86030 | 2282.45 | 0.71% |
| 2025-05-26 | 2.64 | 2.62 | -0.01 | -0.38% | 2.60 | 2.65 | 61506 | 1610.35 | 0.51% |
| 2025-05-23 | 2.69 | 2.63 | -0.05 | -1.87% | 2.63 | 2.70 | 77201 | 2050.31 | 0.64% |
| 2025-05-22 | 2.73 | 2.68 | -0.03 | -1.11% | 2.66 | 2.75 | 81793 | 2202.30 | 0.67% |
| 2025-05-21 | 2.77 | 2.71 | -0.06 | -2.17% | 2.70 | 2.79 | 96351 | 2632.08 | 0.79% |
| 2025-05-20 | 2.77 | 2.77 | 0.01 | 0.36% | 2.73 | 2.79 | 109635 | 3021.86 | 0.90% |
| 2025-05-19 | 2.64 | 2.76 | 0.12 | 4.55% | 2.64 | 2.77 | 200397 | 5465.04 | 1.65% |
| 2025-05-16 | 2.62 | 2.64 | 0.02 | 0.76% | 2.57 | 2.64 | 68570 | 1789.58 | 0.56% |
| 2025-05-15 | 2.63 | 2.62 | -0.02 | -0.76% | 2.61 | 2.66 | 86144 | 2267.90 | 0.71% |
| 2025-05-14 | 2.63 | 2.64 | 0.02 | 0.76% | 2.60 | 2.66 | 68699 | 1805.28 | 0.57% |
| 2025-05-13 | 2.62 | 2.62 | 0.00 | 0.00% | 2.61 | 2.69 | 97240 | 2572.58 | 0.80% |
| 2025-05-12 | 2.59 | 2.62 | 0.03 | 1.16% | 2.58 | 2.64 | 73994 | 1932.59 | 0.61% |
| 2025-05-09 | 2.59 | 2.59 | -0.01 | -0.38% | 2.57 | 2.62 | 57454 | 1489.02 | 0.47% |
| 2025-05-08 | 2.58 | 2.60 | 0.01 | 0.39% | 2.57 | 2.62 | 64634 | 1675.60 | 0.53% |
| 2025-05-07 | 2.61 | 2.59 | -0.01 | -0.38% | 2.57 | 2.61 | 73352 | 1895.28 | 0.60% |
| 2025-05-06 | 2.62 | 2.60 | 0.01 | 0.39% | 2.58 | 2.62 | 94876 | 2461.61 | 0.78% |
| 2025-04-30 | 2.52 | 2.59 | 0.08 | 3.19% | 2.52 | 2.61 | 103104 | 2650.16 | 0.85% |
| 2025-04-29 | 2.48 | 2.51 | 0.01 | 0.40% | 2.44 | 2.54 | 79225 | 1984.30 | 0.65% |
| 2025-04-28 | 2.54 | 2.50 | -0.04 | -1.57% | 2.49 | 2.55 | 62072 | 1561.94 | 0.51% |
| 2025-04-25 | 2.50 | 2.54 | 0.05 | 2.01% | 2.49 | 2.56 | 70954 | 1794.95 | 0.58% |
| 2025-04-24 | 2.60 | 2.49 | -0.10 | -3.86% | 2.48 | 2.60 | 132435 | 3333.86 | 1.09% |
| 2025-04-23 | 2.61 | 2.59 | 0.00 | 0.00% | 2.58 | 2.62 | 69474 | 1801.13 | 0.57% |
| 2025-04-22 | 2.62 | 2.59 | -0.10 | -3.72% | 2.56 | 2.64 | 178574 | 4625.63 | 1.47% |
| 2025-04-21 | 2.66 | 2.69 | 0.04 | 1.51% | 2.61 | 2.73 | 122695 | 3277.63 | 1.01% |
| 2025-04-18 | 2.62 | 2.65 | 0.05 | 1.92% | 2.61 | 2.69 | 118475 | 3143.56 | 0.97% |
| 2025-04-17 | 2.55 | 2.60 | 0.04 | 1.56% | 2.53 | 2.64 | 78491 | 2048.91 | 0.65% |
| 2025-04-16 | 2.58 | 2.56 | -0.02 | -0.78% | 2.53 | 2.59 | 55692 | 1421.78 | 0.46% |
| 2025-04-15 | 2.58 | 2.58 | 0.03 | 1.18% | 2.54 | 2.63 | 75699 | 1955.35 | 0.62% |
| 2025-04-14 | 2.49 | 2.55 | 0.06 | 2.41% | 2.49 | 2.57 | 68055 | 1730.04 | 0.56% |
| 2025-04-11 | 2.46 | 2.49 | 0.03 | 1.22% | 2.42 | 2.54 | 92059 | 2288.93 | 0.76% |
| 2025-04-10 | 2.39 | 2.46 | 0.11 | 4.68% | 2.39 | 2.47 | 132911 | 3233.60 | 1.09% |
| 2025-04-09 | 2.43 | 2.35 | -0.08 | -3.29% | 2.31 | 2.43 | 187416 | 4366.12 | 1.54% |
| 2025-04-08 | 2.43 | 2.43 | -0.13 | -5.08% | 2.43 | 2.50 | 108128 | 2636.85 | 0.89% |
| 2025-04-07 | 2.56 | 2.56 | -0.13 | -4.83% | 2.56 | 2.60 | 52019 | 1333.76 | 0.43% |
| 2025-04-03 | 2.65 | 2.69 | 0.02 | 0.75% | 2.63 | 2.75 | 74774 | 2008.66 | 0.62% |
深证大盘股票行情在线 K线走势图
