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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.07 | 15.65 | 15.01 | 15.54 | +3.17% | 2.82 | 4.90% |
| 2025-06-24 | 14.86 | 15.15 | 14.86 | 15.06 | -0.20% | 2.02 | 3.60% |
| 2025-06-23 | 14.78 | 15.25 | 14.73 | 15.09 | +2.08% | 2.02 | 3.61% |
| 2025-06-20 | 14.87 | 15.33 | 14.74 | 14.78 | -3.63% | 2.94 | 5.28% |
| 2025-06-19 | 16.10 | 16.67 | 15.30 | 15.34 | +0.78% | 5.41 | 9.05% |
| 2025-06-18 | 15.40 | 15.48 | 15.14 | 15.22 | -0.58% | 1.94 | 3.40% |
| 2025-06-17 | 15.11 | 15.48 | 14.95 | 15.31 | 0.00% | 2.66 | 4.67% |
| 2025-06-16 | 14.54 | 15.40 | 14.49 | 15.31 | +4.12% | 3.22 | 5.73% |
| 2025-06-13 | 14.41 | 15.04 | 14.31 | 14.70 | +1.02% | 2.35 | 4.28% |
| 2025-06-12 | 14.44 | 14.82 | 14.33 | 14.55 | +0.69% | 1.08 | 1.99% |
| 2025-06-11 | 14.45 | 14.54 | 14.39 | 14.45 | +0.14% | 0.55 | 1.01% |
| 2025-06-10 | 14.64 | 14.66 | 14.23 | 14.43 | -1.49% | 0.97 | 1.79% |
| 2025-06-09 | 14.58 | 14.69 | 14.58 | 14.65 | +0.27% | 0.65 | 1.19% |
| 2025-06-06 | 14.64 | 14.73 | 14.55 | 14.61 | -0.20% | 0.65 | 1.18% |
| 2025-06-05 | 14.52 | 14.68 | 14.42 | 14.64 | +1.17% | 0.79 | 1.45% |
| 2025-06-04 | 14.44 | 14.52 | 14.40 | 14.47 | +0.21% | 0.45 | 0.83% |
| 2025-06-03 | 14.45 | 14.65 | 14.40 | 14.44 | -0.34% | 0.51 | 0.93% |
| 2025-05-30 | 14.70 | 14.74 | 14.44 | 14.49 | -1.95% | 0.69 | 1.26% |
| 2025-05-29 | 14.50 | 14.78 | 14.48 | 14.78 | +1.99% | 1.02 | 1.85% |
| 2025-05-28 | 14.36 | 14.59 | 14.34 | 14.49 | +0.83% | 0.70 | 1.29% |