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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.61 | 14.65 | 14.52 | 14.63 | -0.27% | 0.36 | 0.66% |
| 2026-04-21 | 14.85 | 14.89 | 14.55 | 14.67 | -1.48% | 0.50 | 0.92% |
| 2026-04-20 | 14.90 | 14.97 | 14.85 | 14.89 | 0.00% | 0.34 | 0.61% |
| 2026-04-17 | 15.08 | 15.14 | 14.85 | 14.89 | -1.59% | 0.46 | 0.84% |
| 2026-04-16 | 14.87 | 15.15 | 14.82 | 15.13 | +1.82% | 0.54 | 0.97% |
| 2026-04-15 | 15.03 | 15.07 | 14.82 | 14.86 | -0.93% | 0.38 | 0.68% |
| 2026-04-14 | 15.12 | 15.20 | 14.87 | 15.00 | -0.33% | 0.45 | 0.81% |
| 2026-04-13 | 15.10 | 15.12 | 14.95 | 15.05 | -0.27% | 0.42 | 0.75% |
| 2026-04-10 | 15.26 | 15.36 | 15.00 | 15.09 | -0.53% | 0.61 | 1.09% |
| 2026-04-09 | 15.39 | 15.45 | 15.10 | 15.17 | -2.00% | 0.54 | 0.96% |
| 2026-04-08 | 15.36 | 15.50 | 15.32 | 15.48 | +1.71% | 0.68 | 1.20% |
| 2026-04-07 | 14.83 | 15.31 | 14.83 | 15.22 | +2.35% | 0.54 | 0.95% |
| 2026-04-03 | 15.46 | 15.46 | 14.82 | 14.87 | -3.06% | 0.57 | 1.02% |
| 2026-04-02 | 15.42 | 15.49 | 15.25 | 15.34 | -0.65% | 0.46 | 0.80% |
| 2026-04-01 | 15.74 | 15.98 | 15.34 | 15.44 | -1.03% | 0.65 | 1.13% |
| 2026-03-31 | 15.70 | 15.92 | 15.60 | 15.60 | +0.52% | 0.93 | 1.59% |
| 2026-03-30 | 15.07 | 15.60 | 15.00 | 15.52 | +1.57% | 1.02 | 1.78% |
| 2026-03-27 | 14.79 | 15.70 | 14.77 | 15.28 | +2.14% | 1.17 | 2.05% |
| 2026-03-26 | 15.19 | 15.41 | 14.88 | 14.96 | -0.66% | 0.53 | 0.95% |
| 2026-03-25 | 14.68 | 15.13 | 14.67 | 15.06 | +2.59% | 0.52 | 0.93% |