中工国际(002051)股票行情 中工国际股票行情 002051股票行情_爱股网
中工国际(002051)股票行情
中工国际(002051)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 |
|---|
| 2025-10-24 | 8.60 | 8.57 | -0.18 | -2.06% | 8.55 | 8.78 | 214914 | 18544.04 | 1.74% |
| 2025-10-23 | 8.79 | 8.75 | -0.04 | -0.46% | 8.48 | 8.87 | 393509 | 33930.64 | 3.18% |
| 2025-10-22 | 9.10 | 8.79 | 0.22 | 2.57% | 8.76 | 9.41 | 565708 | 50904.07 | 4.57% |
| 2025-10-21 | 8.47 | 8.57 | 0.12 | 1.42% | 8.46 | 8.58 | 146777 | 12533.83 | 1.19% |
| 2025-10-20 | 8.40 | 8.45 | 0.11 | 1.32% | 8.35 | 8.47 | 69572 | 5861.46 | 0.56% |
| 2025-10-17 | 8.43 | 8.34 | -0.05 | -0.60% | 8.33 | 8.49 | 72332 | 6077.16 | 0.58% |
| 2025-10-16 | 8.46 | 8.39 | -0.07 | -0.83% | 8.37 | 8.46 | 67050 | 5637.93 | 0.54% |
| 2025-10-15 | 8.41 | 8.46 | 0.04 | 0.48% | 8.40 | 8.50 | 75435 | 6382.25 | 0.61% |
| 2025-10-14 | 8.43 | 8.42 | 0.06 | 0.72% | 8.41 | 8.51 | 123603 | 10443.12 | 1.00% |
| 2025-10-13 | 8.26 | 8.36 | -0.06 | -0.71% | 8.21 | 8.37 | 99430 | 8237.42 | 0.80% |
| 2025-10-10 | 8.33 | 8.42 | 0.05 | 0.60% | 8.32 | 8.45 | 87136 | 7328.08 | 0.70% |
| 2025-10-09 | 8.32 | 8.37 | 0.09 | 1.09% | 8.32 | 8.37 | 96543 | 8059.88 | 0.78% |
| 2025-09-30 | 8.26 | 8.28 | -0.01 | -0.12% | 8.25 | 8.31 | 55004 | 4556.55 | 0.44% |
| 2025-09-29 | 8.20 | 8.29 | 0.09 | 1.10% | 8.12 | 8.30 | 74919 | 6165.67 | 0.61% |
| 2025-09-26 | 8.22 | 8.20 | -0.03 | -0.36% | 8.17 | 8.25 | 45418 | 3731.14 | 0.37% |
| 2025-09-25 | 8.24 | 8.23 | -0.03 | -0.36% | 8.19 | 8.28 | 52997 | 4361.49 | 0.43% |
| 2025-09-24 | 8.19 | 8.26 | 0.03 | 0.36% | 8.14 | 8.27 | 57436 | 4722.78 | 0.46% |
| 2025-09-23 | 8.22 | 8.23 | 0.01 | 0.12% | 8.08 | 8.24 | 97913 | 7980.63 | 0.79% |
| 2025-09-22 | 8.34 | 8.22 | -0.13 | -1.56% | 8.19 | 8.35 | 88672 | 7302.45 | 0.72% |
| 2025-09-19 | 8.34 | 8.35 | 0.00 | 0.00% | 8.32 | 8.41 | 71233 | 5954.78 | 0.58% |
| 2025-09-18 | 8.52 | 8.35 | -0.18 | -2.11% | 8.31 | 8.53 | 128796 | 10865.46 | 1.04% |
| 2025-09-17 | 8.50 | 8.53 | 0.04 | 0.47% | 8.46 | 8.56 | 94854 | 8075.20 | 0.77% |
| 2025-09-16 | 8.48 | 8.49 | 0.00 | 0.00% | 8.42 | 8.49 | 64491 | 5459.03 | 0.52% |
| 2025-09-15 | 8.44 | 8.49 | 0.03 | 0.35% | 8.42 | 8.50 | 64771 | 5484.44 | 0.52% |
| 2025-09-12 | 8.51 | 8.46 | -0.04 | -0.47% | 8.45 | 8.53 | 82472 | 6996.92 | 0.67% |
| 2025-09-11 | 8.47 | 8.50 | 0.04 | 0.47% | 8.37 | 8.51 | 101135 | 8528.13 | 0.82% |
| 2025-09-10 | 8.45 | 8.46 | -0.02 | -0.24% | 8.43 | 8.51 | 62515 | 5293.06 | 0.51% |
| 2025-09-09 | 8.54 | 8.48 | -0.07 | -0.82% | 8.44 | 8.54 | 76125 | 6456.45 | 0.62% |
| 2025-09-08 | 8.53 | 8.55 | 0.05 | 0.59% | 8.45 | 8.56 | 109560 | 9324.14 | 0.89% |
| 2025-09-05 | 8.44 | 8.50 | 0.10 | 1.19% | 8.38 | 8.50 | 96980 | 8201.67 | 0.78% |
| 2025-09-04 | 8.39 | 8.40 | 0.04 | 0.48% | 8.32 | 8.49 | 125275 | 10544.27 | 1.01% |
| 2025-09-03 | 8.55 | 8.36 | -0.18 | -2.11% | 8.35 | 8.58 | 121345 | 10235.38 | 0.98% |
| 2025-09-02 | 8.66 | 8.54 | -0.12 | -1.39% | 8.47 | 8.68 | 135105 | 11542.08 | 1.09% |
| 2025-09-01 | 8.65 | 8.66 | 0.01 | 0.12% | 8.59 | 8.69 | 121776 | 10519.93 | 0.98% |
| 2025-08-29 | 8.70 | 8.65 | -0.05 | -0.57% | 8.63 | 8.75 | 131762 | 11446.63 | 1.06% |
| 2025-08-28 | 8.69 | 8.70 | 0.01 | 0.12% | 8.49 | 8.74 | 219089 | 18914.42 | 1.77% |
| 2025-08-27 | 8.91 | 8.69 | -0.22 | -2.47% | 8.68 | 8.95 | 273959 | 24207.61 | 2.21% |
| 2025-08-26 | 8.91 | 8.91 | -0.03 | -0.34% | 8.88 | 8.96 | 168867 | 15068.40 | 1.36% |
| 2025-08-25 | 9.05 | 8.94 | -0.09 | -1.00% | 8.90 | 9.06 | 308400 | 27576.03 | 2.49% |
| 2025-08-22 | 8.98 | 9.03 | 0.05 | 0.56% | 8.92 | 9.03 | 161933 | 14556.06 | 1.31% |
| 2025-08-21 | 9.02 | 8.98 | -0.03 | -0.33% | 8.96 | 9.08 | 204275 | 18401.81 | 1.65% |
| 2025-08-20 | 9.01 | 9.01 | -0.05 | -0.55% | 8.89 | 9.07 | 280710 | 25213.43 | 2.27% |
| 2025-08-19 | 9.13 | 9.06 | -0.03 | -0.33% | 9.03 | 9.24 | 240523 | 21878.11 | 1.94% |
| 2025-08-18 | 9.19 | 9.09 | -0.25 | -2.68% | 9.00 | 9.20 | 463870 | 42220.22 | 3.75% |
| 2025-08-15 | 8.98 | 9.34 | 0.37 | 4.12% | 8.97 | 9.41 | 423707 | 39027.11 | 3.42% |
| 2025-08-14 | 9.11 | 8.97 | -0.15 | -1.64% | 8.97 | 9.19 | 328717 | 29797.20 | 2.66% |
| 2025-08-13 | 9.02 | 9.12 | 0.10 | 1.11% | 8.94 | 9.22 | 386951 | 35162.59 | 3.13% |
| 2025-08-12 | 8.87 | 9.02 | 0.11 | 1.23% | 8.83 | 9.08 | 350954 | 31607.32 | 2.84% |
| 2025-08-11 | 8.98 | 8.91 | 0.19 | 2.18% | 8.80 | 9.00 | 424353 | 37801.33 | 3.43% |
| 2025-08-08 | 8.69 | 8.72 | 0.16 | 1.87% | 8.65 | 8.75 | 224983 | 19585.18 | 1.82% |
| 2025-08-07 | 8.62 | 8.56 | -0.02 | -0.23% | 8.51 | 8.65 | 112989 | 9681.71 | 0.91% |
| 2025-08-06 | 8.53 | 8.58 | 0.03 | 0.35% | 8.49 | 8.59 | 88707 | 7577.76 | 0.72% |
| 2025-08-05 | 8.51 | 8.55 | 0.05 | 0.59% | 8.50 | 8.57 | 83622 | 7137.24 | 0.68% |
| 2025-08-04 | 8.50 | 8.50 | 0.00 | 0.00% | 8.41 | 8.50 | 76656 | 6484.29 | 0.62% |
| 2025-08-01 | 8.48 | 8.50 | 0.01 | 0.12% | 8.45 | 8.55 | 83190 | 7070.10 | 0.67% |
| 2025-07-31 | 8.60 | 8.49 | -0.13 | -1.51% | 8.47 | 8.64 | 160526 | 13690.75 | 1.30% |
| 2025-07-30 | 8.72 | 8.62 | -0.09 | -1.03% | 8.60 | 8.74 | 151244 | 13107.65 | 1.22% |
| 2025-07-29 | 8.70 | 8.71 | 0.02 | 0.23% | 8.61 | 8.73 | 142084 | 12311.75 | 1.15% |
| 2025-07-28 | 8.71 | 8.69 | -0.03 | -0.34% | 8.63 | 8.75 | 125082 | 10867.06 | 1.01% |
| 2025-07-25 | 8.78 | 8.72 | -0.10 | -1.13% | 8.70 | 8.83 | 187551 | 16403.15 | 1.52% |
| 2025-07-24 | 8.72 | 8.82 | 0.07 | 0.80% | 8.64 | 8.85 | 235789 | 20741.05 | 1.91% |
| 2025-07-23 | 9.04 | 8.75 | -0.35 | -3.85% | 8.70 | 9.07 | 474313 | 41993.01 | 3.83% |
| 2025-07-22 | 8.81 | 9.10 | 0.30 | 3.41% | 8.67 | 9.11 | 699133 | 62543.79 | 5.65% |
| 2025-07-21 | 8.64 | 8.80 | 0.37 | 4.39% | 8.55 | 8.84 | 531784 | 46396.86 | 4.30% |
| 2025-07-18 | 8.44 | 8.43 | 0.01 | 0.12% | 8.40 | 8.48 | 110803 | 9344.39 | 0.90% |
| 2025-07-17 | 8.41 | 8.42 | 0.01 | 0.12% | 8.39 | 8.44 | 97481 | 8196.34 | 0.79% |
| 2025-07-16 | 8.46 | 8.41 | -0.05 | -0.59% | 8.37 | 8.49 | 99683 | 8391.13 | 0.81% |
| 2025-07-15 | 8.54 | 8.46 | -0.09 | -1.05% | 8.39 | 8.56 | 132683 | 11218.72 | 1.07% |
| 2025-07-14 | 8.58 | 8.55 | -0.03 | -0.35% | 8.51 | 8.62 | 144734 | 12386.11 | 1.17% |
| 2025-07-11 | 8.47 | 8.58 | 0.10 | 1.18% | 8.45 | 8.64 | 250747 | 21460.30 | 2.03% |
| 2025-07-10 | 8.41 | 8.48 | 0.08 | 0.95% | 8.40 | 8.50 | 131320 | 11093.82 | 1.06% |
| 2025-07-09 | 8.57 | 8.52 | -0.04 | -0.47% | 8.51 | 8.62 | 167650 | 14366.99 | 1.35% |
| 2025-07-08 | 8.53 | 8.56 | 0.03 | 0.35% | 8.49 | 8.57 | 137982 | 11782.02 | 1.12% |
| 2025-07-07 | 8.46 | 8.53 | 0.06 | 0.71% | 8.44 | 8.53 | 84423 | 7175.81 | 0.68% |
| 2025-07-04 | 8.56 | 8.47 | -0.11 | -1.28% | 8.46 | 8.57 | 156799 | 13347.84 | 1.27% |
| 2025-07-03 | 8.59 | 8.58 | 0.01 | 0.12% | 8.53 | 8.61 | 145724 | 12473.89 | 1.18% |
| 2025-07-02 | 8.58 | 8.57 | 0.00 | 0.00% | 8.52 | 8.60 | 160598 | 13738.44 | 1.30% |
| 2025-07-01 | 8.65 | 8.57 | -0.06 | -0.70% | 8.52 | 8.69 | 204139 | 17525.38 | 1.65% |
| 2025-06-30 | 8.71 | 8.63 | -0.12 | -1.37% | 8.53 | 8.73 | 401917 | 34568.20 | 3.25% |
| 2025-06-27 | 8.67 | 8.75 | 0.09 | 1.04% | 8.61 | 8.92 | 640793 | 56157.93 | 5.18% |
深证大盘股票行情在线 K线走势图
中工国际(002051)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
