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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.87 | 22.49 | 18.98 | 22.49 | +10.01% | 23.13 | 29.02% |
| 2025-07-22 | 20.05 | 21.02 | 18.96 | 20.44 | +1.73% | 15.83 | 21.22% |
| 2025-07-21 | 20.03 | 21.46 | 19.91 | 20.10 | -3.57% | 16.00 | 20.72% |
| 2025-07-18 | 20.57 | 21.99 | 20.57 | 20.84 | +1.30% | 21.94 | 27.61% |
| 2025-07-17 | 18.73 | 20.57 | 18.17 | 20.57 | +9.98% | 18.98 | 26.31% |
| 2025-07-16 | 19.35 | 20.26 | 18.50 | 18.70 | -7.10% | 16.02 | 22.33% |
| 2025-07-15 | 19.54 | 21.50 | 19.45 | 20.14 | +3.05% | 24.68 | 32.23% |
| 2025-07-14 | 19.54 | 19.54 | 19.54 | 19.54 | +10.01% | 1.29 | 1.77% |
| 2025-07-11 | 17.38 | 17.76 | 16.82 | 17.76 | +10.03% | 7.59 | 11.63% |
| 2025-07-10 | 16.10 | 16.27 | 15.99 | 16.14 | -0.31% | 1.17 | 1.94% |
| 2025-07-09 | 16.52 | 16.52 | 16.13 | 16.19 | -2.04% | 1.93 | 3.17% |
| 2025-07-08 | 16.55 | 16.72 | 16.37 | 16.53 | +0.48% | 2.01 | 3.26% |
| 2025-07-07 | 16.11 | 16.68 | 16.10 | 16.45 | +0.98% | 1.95 | 3.19% |
| 2025-07-04 | 16.39 | 16.53 | 16.16 | 16.29 | -0.42% | 2.22 | 3.63% |
| 2025-07-03 | 16.48 | 16.63 | 16.22 | 16.36 | -1.32% | 2.84 | 4.64% |
| 2025-07-02 | 17.09 | 17.10 | 16.54 | 16.58 | -0.30% | 4.58 | 7.30% |
| 2025-07-01 | 16.89 | 17.18 | 16.53 | 16.63 | -3.57% | 6.37 | 10.20% |
| 2025-06-30 | 16.08 | 17.24 | 15.79 | 17.24 | +10.01% | 5.87 | 9.40% |
| 2025-06-27 | 15.34 | 15.97 | 15.34 | 15.67 | +2.00% | 2.76 | 4.70% |
| 2025-06-26 | 15.44 | 15.65 | 15.31 | 15.37 | -1.09% | 2.17 | 3.77% |