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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.46 | 16.50 | 16.30 | 16.38 | -0.06% | 0.45 | 0.74% |
| 2026-02-13 | 16.52 | 16.61 | 16.38 | 16.39 | -0.85% | 0.48 | 0.78% |
| 2026-02-12 | 16.61 | 16.69 | 16.41 | 16.53 | -0.48% | 0.52 | 0.84% |
| 2026-02-11 | 16.53 | 16.75 | 16.44 | 16.61 | +0.48% | 0.57 | 0.92% |
| 2026-02-10 | 16.45 | 16.69 | 16.41 | 16.53 | +0.73% | 0.61 | 1.00% |
| 2026-02-09 | 16.20 | 16.42 | 16.20 | 16.41 | +2.05% | 0.63 | 1.03% |
| 2026-02-06 | 16.21 | 16.31 | 16.06 | 16.08 | -1.11% | 0.65 | 1.08% |
| 2026-02-05 | 16.30 | 16.45 | 16.24 | 16.26 | -0.61% | 0.50 | 0.82% |
| 2026-02-04 | 16.32 | 16.43 | 16.23 | 16.36 | +0.12% | 0.53 | 0.87% |
| 2026-02-03 | 16.31 | 16.40 | 16.18 | 16.34 | +0.62% | 0.56 | 0.92% |
| 2026-02-02 | 16.30 | 16.56 | 16.19 | 16.24 | -0.31% | 0.89 | 1.46% |
| 2026-01-30 | 16.57 | 16.64 | 16.25 | 16.29 | -1.69% | 0.87 | 1.42% |
| 2026-01-29 | 16.60 | 16.86 | 16.32 | 16.57 | -0.36% | 0.88 | 1.43% |
| 2026-01-28 | 16.90 | 16.96 | 16.60 | 16.63 | -1.66% | 0.80 | 1.29% |
| 2026-01-27 | 16.92 | 17.09 | 16.52 | 16.91 | +0.59% | 1.38 | 2.21% |
| 2026-01-26 | 16.97 | 17.03 | 16.63 | 16.81 | -1.12% | 0.89 | 1.42% |
| 2026-01-23 | 17.05 | 17.08 | 16.92 | 17.00 | -0.18% | 0.84 | 1.33% |
| 2026-01-22 | 17.00 | 17.10 | 16.86 | 17.03 | +0.71% | 0.94 | 1.49% |
| 2026-01-21 | 16.48 | 17.30 | 16.43 | 16.91 | +2.05% | 1.83 | 2.90% |
| 2026-01-20 | 16.75 | 16.86 | 16.41 | 16.57 | -1.02% | 1.02 | 1.65% |