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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.36 | 19.48 | 19.14 | 19.26 | -1.48% | 2.95 | 4.13% |
| 2025-08-19 | 19.45 | 19.76 | 19.15 | 19.55 | +0.72% | 3.99 | 5.54% |
| 2025-08-18 | 19.35 | 19.52 | 19.32 | 19.41 | +0.05% | 3.37 | 4.67% |
| 2025-08-15 | 19.21 | 19.60 | 19.09 | 19.40 | -0.46% | 3.61 | 5.04% |
| 2025-08-14 | 19.70 | 20.33 | 19.48 | 19.49 | -2.06% | 5.12 | 6.94% |
| 2025-08-13 | 19.91 | 20.56 | 19.80 | 19.90 | -2.12% | 7.04 | 9.47% |
| 2025-08-12 | 19.47 | 20.82 | 19.08 | 20.33 | +4.52% | 7.65 | 10.43% |
| 2025-08-11 | 19.30 | 19.54 | 19.28 | 19.45 | +0.36% | 2.99 | 4.14% |
| 2025-08-08 | 19.35 | 19.61 | 19.20 | 19.38 | -0.05% | 3.82 | 5.30% |
| 2025-08-07 | 19.56 | 19.69 | 19.22 | 19.39 | -1.91% | 6.26 | 8.63% |
| 2025-08-06 | 20.81 | 20.86 | 19.74 | 19.77 | -5.33% | 9.15 | 12.14% |
| 2025-08-05 | 21.52 | 22.04 | 20.86 | 20.88 | -2.46% | 6.90 | 8.74% |
| 2025-08-04 | 20.66 | 21.94 | 20.47 | 21.41 | -0.69% | 7.33 | 9.22% |
| 2025-08-01 | 22.54 | 22.54 | 21.51 | 21.56 | -4.32% | 8.93 | 10.83% |
| 2025-07-31 | 21.36 | 22.53 | 20.96 | 22.53 | +3.04% | 11.56 | 14.08% |
| 2025-07-30 | 22.15 | 22.96 | 21.54 | 21.86 | -2.18% | 11.16 | 13.48% |
| 2025-07-29 | 21.94 | 23.00 | 21.73 | 22.35 | +0.49% | 12.85 | 15.37% |
| 2025-07-28 | 21.46 | 22.57 | 20.88 | 22.24 | +1.91% | 13.22 | 16.24% |
| 2025-07-25 | 21.09 | 22.21 | 20.78 | 21.82 | +1.81% | 14.43 | 17.79% |
| 2025-07-24 | 21.81 | 23.10 | 21.26 | 21.44 | -4.68% | 18.98 | 23.16% |