中远海科 sz.002401
14.03
-0.64%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.14 | 14.28 | 13.87 | 14.03 | -0.64% | 0.53 | 1.03% |
| 2026-05-22 | 14.14 | 14.28 | 13.84 | 14.12 | +0.86% | 0.73 | 1.39% |
| 2026-05-21 | 14.64 | 14.79 | 13.98 | 14.00 | -4.24% | 0.80 | 1.50% |
| 2026-05-20 | 14.85 | 14.92 | 14.57 | 14.62 | -2.08% | 0.51 | 0.94% |
| 2026-05-19 | 14.51 | 14.95 | 14.51 | 14.93 | +2.47% | 0.59 | 1.07% |
| 2026-05-18 | 14.61 | 14.70 | 14.46 | 14.57 | -0.82% | 0.61 | 1.12% |
| 2026-05-15 | 14.65 | 15.00 | 14.50 | 14.69 | +0.07% | 0.69 | 1.26% |
| 2026-05-14 | 15.10 | 15.18 | 14.67 | 14.68 | -2.78% | 0.62 | 1.12% |
| 2026-05-13 | 15.11 | 15.18 | 14.88 | 15.10 | -0.20% | 0.66 | 1.18% |
| 2026-05-12 | 15.39 | 15.53 | 15.08 | 15.13 | -2.45% | 0.73 | 1.28% |
| 2026-05-11 | 15.35 | 15.56 | 15.18 | 15.51 | +1.31% | 1.23 | 2.16% |
| 2026-05-08 | 14.59 | 15.72 | 14.53 | 15.31 | +4.58% | 2.23 | 3.94% |
| 2026-05-07 | 14.44 | 14.71 | 14.36 | 14.64 | +2.74% | 0.94 | 1.74% |
| 2026-05-06 | 14.19 | 14.42 | 14.19 | 14.25 | +0.42% | 0.83 | 1.56% |
| 2026-04-30 | 14.51 | 14.57 | 14.10 | 14.19 | -2.61% | 0.87 | 1.64% |
| 2026-04-29 | 14.14 | 14.62 | 14.14 | 14.57 | +2.25% | 0.57 | 1.06% |
| 2026-04-28 | 14.39 | 14.57 | 14.20 | 14.25 | -1.66% | 0.40 | 0.76% |
| 2026-04-27 | 14.68 | 14.69 | 14.25 | 14.49 | +0.42% | 0.47 | 0.87% |
| 2026-04-24 | 14.45 | 14.53 | 14.22 | 14.43 | -0.14% | 0.40 | 0.74% |
| 2026-04-23 | 14.64 | 14.66 | 14.40 | 14.45 | -1.23% | 0.48 | 0.90% |