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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.50 | 14.72 | 14.20 | 14.68 | +3.31% | 0.63 | 1.17% |
| 2026-03-23 | 14.99 | 14.99 | 14.13 | 14.21 | -6.14% | 0.84 | 1.56% |
| 2026-03-20 | 15.71 | 15.78 | 15.14 | 15.14 | -3.51% | 0.70 | 1.23% |
| 2026-03-19 | 15.71 | 15.90 | 15.62 | 15.69 | -1.20% | 0.45 | 0.76% |
| 2026-03-18 | 15.60 | 15.90 | 15.55 | 15.88 | +1.79% | 0.57 | 0.97% |
| 2026-03-17 | 16.12 | 16.13 | 15.52 | 15.60 | -2.99% | 0.69 | 1.17% |
| 2026-03-16 | 15.52 | 16.11 | 15.52 | 16.08 | +3.34% | 0.89 | 1.51% |
| 2026-03-13 | 15.82 | 15.92 | 15.52 | 15.56 | -2.20% | 0.66 | 1.13% |
| 2026-03-12 | 16.10 | 16.20 | 15.90 | 15.91 | -1.49% | 0.53 | 0.88% |
| 2026-03-11 | 16.10 | 16.28 | 16.06 | 16.15 | +0.31% | 0.64 | 1.06% |
| 2026-03-10 | 16.24 | 16.33 | 16.07 | 16.10 | -0.31% | 0.77 | 1.28% |
| 2026-03-09 | 15.91 | 16.28 | 15.86 | 16.15 | +0.37% | 0.87 | 1.45% |
| 2026-03-06 | 15.70 | 16.10 | 15.67 | 16.09 | +2.09% | 0.92 | 1.54% |
| 2026-03-05 | 15.87 | 15.96 | 15.69 | 15.76 | +1.16% | 1.37 | 2.33% |
| 2026-03-04 | 16.66 | 16.68 | 15.38 | 15.58 | -7.26% | 2.57 | 4.37% |
| 2026-03-03 | 16.21 | 17.50 | 16.13 | 16.80 | +3.70% | 2.86 | 4.60% |
| 2026-03-02 | 16.78 | 16.79 | 16.15 | 16.20 | -2.64% | 1.27 | 2.08% |
| 2026-02-27 | 16.55 | 16.70 | 16.51 | 16.64 | +0.60% | 0.58 | 0.94% |
| 2026-02-26 | 16.52 | 16.69 | 16.45 | 16.54 | +0.24% | 0.58 | 0.95% |
| 2026-02-25 | 16.43 | 16.65 | 16.37 | 16.50 | +0.73% | 0.53 | 0.86% |