中工国际（002051）历史行情

以下为中工国际近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	8.550	8.670	8.690	8.430	0.130	1.522%	17.16万	0.00亿	0.000%
2026-10-08	8.550	8.540	8.720	8.510	-0.200	-2.288%	17.31万	0.00亿	0.000%
2026-10-07	8.800	8.740	8.820	8.680	0.150	1.746%	1,756.29万	1.54亿	1.432%
2026-10-06	8.800	8.740	8.820	8.680	0.150	1.746%	1,756.29万	1.54亿	1.432%
2026-10-05	8.800	8.740	8.820	8.680	0.150	1.746%	1,756.29万	1.54亿	1.432%
2026-10-02	8.800	8.740	8.820	8.680	0.150	1.746%	1,756.29万	1.54亿	1.432%
2026-10-01	8.800	8.740	8.820	8.680	0.150	1.746%	1,756.29万	1.54亿	1.432%
2026-09-30	8.800	8.740	8.820	8.680	0.150	1.746%	17.56万	0.00亿	0.000%
2026-09-29	8.460	8.590	8.600	8.450	0.080	0.940%	14.23万	0.00亿	0.000%
2026-09-28	8.770	8.510	8.780	8.490	-0.360	-4.059%	21.58万	0.00亿	0.000%
2026-09-27	9.000	8.870	9.050	8.770	-0.260	-2.848%	3,145.44万	2.79亿	2.565%
2026-09-24	9.000	8.870	9.050	8.770	-0.260	-2.848%	31.45万	0.00亿	0.000%
2026-09-23	9.420	9.130	9.570	9.100	0.140	1.557%	45.60万	0.00亿	0.000%
2026-09-22	9.100	8.990	9.180	8.960	-0.140	-1.533%	22.86万	0.00亿	0.000%
2026-09-21	9.070	9.130	9.340	9.060	0.270	3.047%	41.67万	0.00亿	0.000%
2026-09-18	8.790	8.860	8.880	8.710	0.070	0.796%	22.38万	0.00亿	0.000%
2026-09-17	8.650	8.790	8.850	8.620	0.080	0.918%	21.69万	0.00亿	0.000%
2026-09-16	8.410	8.710	8.750	8.410	0.240	2.834%	23.85万	0.00亿	0.000%
2026-09-15	8.520	8.470	8.560	8.410	-0.050	-0.587%	14.19万	0.00亿	0.000%
2026-09-14	8.610	8.520	8.670	8.500	-0.130	-1.503%	14.91万	0.00亿	0.000%
2026-09-11	8.600	8.650	8.690	8.470	-0.050	-0.575%	18.48万	0.00亿	0.000%
2026-09-10	8.670	8.700	8.750	8.610	-0.050	-0.571%	13.99万	0.00亿	0.000%
2026-09-09	8.610	8.750	8.770	8.610	0.070	0.806%	17.13万	0.00亿	0.000%
2026-09-08	8.520	8.680	8.740	8.480	0.130	1.520%	21.60万	0.00亿	0.000%
2026-09-07	8.560	8.550	8.680	8.510	0.010	0.117%	17.96万	0.00亿	0.000%
2026-09-04	8.550	8.540	8.650	8.490	0.030	0.353%	19.76万	0.00亿	0.000%
2026-09-03	8.420	8.510	8.520	8.400	0.100	1.189%	15.61万	0.00亿	0.000%
2026-09-02	8.520	8.410	8.570	8.390	-0.240	-2.775%	17.91万	0.00亿	0.000%
2026-09-01	8.570	8.650	8.680	8.510	0.070	0.816%	21.12万	0.00亿	0.000%
2026-08-31	8.530	8.580	8.730	8.410	-0.110	-1.266%	25.45万	0.00亿	0.000%
2026-08-28	8.620	8.690	8.750	8.570	0.070	0.812%	23.93万	0.00亿	0.000%
2026-08-27	8.580	8.620	8.620	8.520	0.010	0.116%	20.89万	0.00亿	0.000%
2026-08-26	8.800	8.610	8.920	8.560	0.120	1.413%	33.93万	0.00亿	0.000%
2026-08-25	8.360	8.490	8.500	8.310	0.050	0.592%	16.19万	0.00亿	0.000%
2026-08-24	8.410	8.440	8.510	8.320	0.080	0.957%	25.66万	0.00亿	0.000%
2026-08-21	8.290	8.360	8.370	8.180	0.030	0.360%	14.33万	0.00亿	0.000%
2026-08-20	8.330	8.330	8.380	8.260	0.080	0.970%	16.72万	0.00亿	0.000%
2026-08-19	8.550	8.250	8.620	8.240	-0.380	-4.403%	27.22万	0.00亿	0.000%
2026-08-18	8.830	8.630	8.830	8.580	-0.210	-2.376%	25.66万	0.00亿	0.000%
2026-08-17	8.760	8.840	8.860	8.640	0.020	0.227%	19.76万	0.00亿	0.000%
2026-08-14	8.990	8.820	9.000	8.760	-0.120	-1.342%	18.93万	0.00亿	0.000%
2026-08-13	9.150	8.940	9.170	8.940	-0.190	-2.081%	21.90万	0.00亿	0.000%
2026-08-12	9.080	9.130	9.160	9.080	0.060	0.662%	15.34万	0.00亿	0.000%
2026-08-11	9.150	9.070	9.180	9.000	-0.120	-1.306%	18.98万	0.00亿	0.000%
2026-08-10	9.110	9.190	9.240	9.050	-0.030	-0.325%	23.48万	0.00亿	0.000%
2026-08-07	9.130	9.220	9.240	9.070	0.030	0.326%	26.01万	0.00亿	0.000%
2026-08-06	9.360	9.190	9.440	9.120	-0.290	-3.059%	38.34万	0.00亿	0.000%
2026-08-05	9.410	9.480	9.600	9.310	0.170	1.826%	40.36万	0.00亿	0.000%
2026-08-04	9.280	9.310	9.340	9.100	0.050	0.540%	30.22万	0.00亿	0.000%
2026-08-03	9.460	9.260	9.470	9.100	0.160	1.758%	37.77万	0.00亿	0.000%
2026-07-31	9.020	9.100	9.150	8.970	0.130	1.449%	34.67万	0.00亿	0.000%
2026-07-30	8.850	8.970	9.070	8.790	-0.060	-0.664%	32.17万	0.00亿	0.000%
2026-07-29	8.770	9.030	9.050	8.700	0.210	2.381%	38.88万	0.00亿	0.000%
2026-07-28	9.050	8.820	9.270	8.750	-0.230	-2.541%	51.87万	0.00亿	0.000%
2026-07-27	8.700	9.050	9.050	8.620	0.820	9.964%	24.24万	0.00亿	0.000%
2026-07-24	8.430	8.230	8.490	8.220	-0.320	-3.743%	25.40万	0.00亿	0.000%
2026-07-23	8.370	8.550	8.570	8.270	0.190	2.273%	27.69万	0.00亿	0.000%
2026-07-22	8.310	8.360	8.610	8.270	-0.120	-1.415%	28.74万	0.00亿	0.000%
2026-07-21	8.470	8.480	8.480	7.950	0.040	0.474%	37.64万	0.00亿	0.000%
2026-07-20	8.580	8.440	8.580	8.310	0.060	0.716%	28.70万	0.00亿	0.000%
2026-07-17	8.550	8.380	8.780	8.340	-0.080	-0.946%	36.70万	0.00亿	0.000%
2026-07-16	8.350	8.460	8.520	8.260	-0.030	-0.353%	23.49万	0.00亿	0.000%
2026-07-15	8.330	8.490	8.510	8.310	0.060	0.712%	25.13万	0.00亿	0.000%
2026-07-14	8.280	8.430	8.440	8.190	0.100	1.200%	28.39万	0.00亿	0.000%
2026-07-13	8.690	8.330	8.690	8.250	-0.620	-6.927%	42.10万	0.00亿	0.000%
2026-07-10	8.910	8.950	9.250	8.620	0.020	0.224%	43.37万	0.00亿	0.000%
2026-07-09	8.960	8.930	9.030	8.600	-0.070	-0.778%	44.53万	0.00亿	0.000%
2026-07-08	9.700	9.000	9.710	8.960	-0.950	-9.548%	48.13万	0.00亿	0.000%
2026-07-07	9.750	9.950	9.990	9.450	0.250	2.577%	44.39万	0.00亿	0.000%
2026-07-06	10.300	9.700	10.380	9.700	-0.820	-7.795%	54.26万	0.00亿	0.000%
2026-07-03	11.190	10.520	11.280	10.500	-0.610	-5.481%	54.35万	0.00亿	0.000%
2026-07-02	11.150	11.130	11.440	11.020	-0.470	-4.052%	47.46万	0.00亿	0.000%
2026-07-01	11.020	11.600	11.640	10.670	0.280	2.473%	72.85万	0.00亿	0.000%
2026-06-30	11.590	11.320	11.600	10.840	-0.670	-5.588%	65.71万	0.00亿	0.000%
2026-06-29	12.410	11.990	12.450	11.560	-0.820	-6.401%	80.62万	0.00亿	0.000%
2026-06-26	13.130	12.810	13.550	12.440	-0.630	-4.687%	91.89万	0.00亿	0.000%
2026-06-25	13.370	13.440	13.890	12.960	-0.080	-0.592%	134.04万	0.00亿	0.000%
2026-06-24	12.470	13.520	13.520	12.300	1.240	10.098%	84.31万	0.00亿	0.000%
2026-06-23	13.090	12.280	13.160	12.220	-0.840	-6.402%	80.54万	0.00亿	0.000%
2026-06-22	12.400	13.120	13.360	12.240	0.980	8.072%	119.95万	0.00亿	0.000%
2026-06-18	12.330	12.140	12.560	11.800	-0.250	-2.018%	98.15万	0.00亿	0.000%
2026-06-17	13.110	12.390	13.890	12.010	-0.270	-2.133%	158.28万	0.00亿	0.000%
2026-06-16	11.770	12.660	12.670	11.770	1.150	9.991%	131.90万	0.00亿	0.000%
2026-06-15	11.190	11.510	11.510	11.190	1.060	10.144%	70.80万	0.00亿	0.000%
2026-06-12	12.510	10.450	12.510	10.420	-1.140	-9.836%	136.14万	0.00亿	0.000%
2026-06-11	11.480	11.590	11.940	11.460	-0.330	-2.768%	57.73万	0.00亿	0.000%
2026-06-10	12.130	11.920	12.210	11.690	-0.200	-1.650%	83.44万	0.00亿	0.000%
2026-06-09	11.350	12.120	12.120	11.350	1.110	10.082%	54.05万	0.00亿	0.000%
2026-06-08	11.440	11.010	11.490	10.780	-0.650	-5.575%	67.50万	0.00亿	0.000%
2026-06-05	11.970	11.660	12.360	11.600	-0.250	-2.099%	114.60万	0.00亿	0.000%
2026-06-04	11.050	11.910	11.910	10.990	1.090	10.074%	84.25万	0.00亿	0.000%
2026-06-03	10.530	10.820	11.140	10.410	0.080	0.745%	55.02万	0.00亿	0.000%
2026-06-02	10.850	10.740	11.010	10.620	-0.220	-2.007%	43.92万	0.00亿	0.000%
2026-06-01	10.660	10.960	11.230	10.560	0.060	0.550%	78.01万	0.00亿	0.000%
2026-05-29	10.330	10.900	11.250	10.190	0.680	6.654%	117.23万	0.00亿	0.000%
2026-05-28	11.030	10.220	11.030	9.870	-0.760	-6.922%	82.58万	0.00亿	0.000%
2026-05-27	11.180	10.980	11.490	10.900	-0.340	-3.004%	67.20万	0.00亿	0.000%
2026-05-26	11.420	11.320	11.680	11.080	-0.290	-2.498%	69.89万	0.00亿	0.000%
2026-05-25	11.120	11.610	11.610	10.950	1.070	10.152%	62.46万	0.00亿	0.000%
2026-05-22	10.690	10.540	10.790	10.390	-0.080	-0.753%	41.14万	0.00亿	0.000%
2026-05-21	11.060	10.620	11.220	10.600	-0.580	-5.179%	63.19万	0.00亿	0.000%
2026-05-20	10.360	11.200	11.390	10.250	0.730	6.972%	83.78万	0.00亿	0.000%
2026-05-19	10.590	10.470	10.670	10.290	0.110	1.062%	39.61万	0.00亿	0.000%
2026-05-18	10.380	10.360	10.470	10.190	-0.100	-0.956%	32.23万	0.00亿	0.000%
2026-05-15	10.620	10.460	10.880	10.330	-0.280	-2.607%	45.37万	0.00亿	0.000%
2026-05-14	10.900	10.740	11.260	10.600	-0.190	-1.738%	69.86万	0.00亿	0.000%
2026-05-13	11.040	10.930	11.040	10.770	-0.210	-1.885%	45.49万	0.00亿	0.000%
2026-05-12	11.530	11.140	11.580	11.050	-0.480	-4.131%	56.26万	0.00亿	0.000%
2026-05-11	11.510	11.620	11.850	11.510	-0.140	-1.190%	74.08万	0.00亿	0.000%
2026-05-08	11.350	11.760	11.890	11.270	0.190	1.642%	138.10万	0.00亿	0.000%
2026-05-07	11.210	11.570	11.570	11.200	1.060	10.086%	76.91万	0.00亿	0.000%
2026-05-06	10.260	10.510	10.930	10.140	0.500	4.995%	81.06万	0.00亿	0.000%
2026-04-30	9.940	10.010	10.020	9.790	0.010	0.100%	41.96万	0.00亿	0.000%
2026-04-29	9.910	10.000	10.070	9.770	0.160	1.626%	42.48万	0.00亿	0.000%
2026-04-28	10.050	9.840	10.130	9.790	-0.270	-2.671%	47.83万	0.00亿	0.000%
2026-04-27	10.260	10.110	10.320	10.040	-0.430	-4.080%	59.30万	0.00亿	0.000%
2026-04-24	10.540	10.540	10.850	10.360	-0.160	-1.495%	61.33万	0.00亿	0.000%
2026-04-23	11.130	10.700	11.130	10.630	-0.730	-6.387%	94.77万	0.00亿	0.000%
2026-04-22	11.770	11.430	11.770	11.190	-0.340	-2.889%	92.22万	0.00亿	0.000%
2026-04-21	11.640	11.770	12.160	11.340	-0.090	-0.759%	105.59万	0.00亿	0.000%
2026-04-20	11.450	11.860	12.080	11.120	0.450	3.944%	147.34万	0.00亿	0.000%
2026-04-17	11.470	11.410	12.030	11.060	-0.070	-0.610%	147.16万	0.00亿	0.000%
2026-04-16	11.430	11.480	11.820	11.290	-0.310	-2.629%	160.76万	0.00亿	0.000%
2026-04-15	11.280	11.790	11.790	11.280	1.080	10.084%	121.27万	0.00亿	0.000%
2026-04-14	10.000	10.710	10.710	9.850	0.980	10.072%	165.34万	0.00亿	0.000%
2026-04-13	10.090	9.730	10.190	9.580	0.000	0.000%	121.64万	0.00亿	0.000%
2026-04-10	11.390	10.620	11.510	10.520	0.000	0.000%	166.51万	0.00亿	0.000%
2026-04-09	12.390	11.390	12.570	11.390	0.000	0.000%	231.16万	0.00亿	0.000%
2026-04-08	11.420	11.420	11.420	11.220	0.000	0.000%	42.75万	0.00亿	0.000%
2026-04-07	9.780	10.370	10.370	9.760	0.000	0.000%	147.96万	0.00亿	0.000%
2026-04-03	9.770	9.420	9.960	9.210	0.000	0.000%	125.44万	0.00亿	0.000%
2026-04-02	8.890	9.800	9.800	8.860	0.000	0.000%	90.46万	0.00亿	0.000%
2026-04-01	9.750	8.900	9.750	8.860	0.000	0.000%	95.41万	0.00亿	0.000%