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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.43 | 14.46 | 14.25 | 14.37 | -0.62% | 0.58 | 1.09% |
| 2025-05-26 | 14.24 | 14.61 | 14.24 | 14.46 | +1.60% | 0.77 | 1.43% |
| 2025-05-23 | 14.42 | 14.59 | 14.22 | 14.23 | -1.24% | 0.83 | 1.54% |
| 2025-05-22 | 14.72 | 14.77 | 14.40 | 14.41 | -2.62% | 1.29 | 2.37% |
| 2025-05-21 | 14.97 | 14.97 | 14.79 | 14.80 | -1.06% | 0.90 | 1.63% |
| 2025-05-20 | 14.90 | 15.00 | 14.72 | 14.96 | +0.27% | 1.16 | 2.08% |
| 2025-05-19 | 14.83 | 14.94 | 14.73 | 14.92 | +0.60% | 0.95 | 1.70% |
| 2025-05-16 | 15.17 | 15.17 | 14.81 | 14.83 | -2.74% | 2.03 | 3.64% |
| 2025-05-15 | 15.75 | 15.76 | 15.10 | 15.25 | -2.79% | 3.03 | 5.26% |
| 2025-05-14 | 15.04 | 15.69 | 14.95 | 15.68 | +4.22% | 3.94 | 6.82% |
| 2025-05-13 | 15.10 | 15.46 | 14.91 | 15.05 | +0.87% | 2.57 | 4.54% |
| 2025-05-12 | 14.81 | 14.99 | 14.76 | 14.92 | +1.76% | 1.48 | 2.66% |
| 2025-05-09 | 14.90 | 14.95 | 14.56 | 14.66 | -2.06% | 1.25 | 2.27% |
| 2025-05-08 | 14.65 | 14.97 | 14.65 | 14.97 | +1.55% | 1.58 | 2.85% |
| 2025-05-07 | 14.90 | 14.96 | 14.53 | 14.74 | +0.54% | 1.62 | 2.96% |
| 2025-05-06 | 14.20 | 14.70 | 14.18 | 14.66 | +3.94% | 1.18 | 2.17% |