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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.96 | 16.97 | 16.65 | 16.74 | -1.01% | 0.93 | 1.49% |
| 2026-01-16 | 17.19 | 17.31 | 16.84 | 16.91 | -1.51% | 1.35 | 2.14% |
| 2026-01-15 | 17.35 | 17.54 | 17.08 | 17.17 | -1.60% | 1.78 | 2.77% |
| 2026-01-14 | 16.98 | 17.52 | 16.98 | 17.45 | +2.77% | 2.81 | 4.37% |
| 2026-01-13 | 17.46 | 17.48 | 16.92 | 16.98 | -2.36% | 1.95 | 3.07% |
| 2026-01-12 | 16.72 | 17.47 | 16.66 | 17.39 | +5.01% | 2.95 | 4.62% |
| 2026-01-09 | 16.35 | 16.56 | 16.33 | 16.56 | +0.98% | 1.43 | 2.33% |
| 2026-01-08 | 16.02 | 16.53 | 16.00 | 16.40 | +1.99% | 1.44 | 2.37% |
| 2026-01-07 | 16.20 | 16.26 | 16.00 | 16.08 | -0.86% | 0.94 | 1.58% |
| 2026-01-06 | 16.16 | 16.24 | 16.08 | 16.22 | +0.43% | 0.86 | 1.44% |
| 2026-01-05 | 15.98 | 16.16 | 15.91 | 16.15 | +1.38% | 0.86 | 1.44% |
| 2025-12-31 | 15.86 | 16.03 | 15.81 | 15.93 | +0.44% | 0.58 | 0.98% |
| 2025-12-30 | 15.88 | 16.06 | 15.84 | 15.86 | -0.75% | 0.54 | 0.92% |
| 2025-12-29 | 15.90 | 16.07 | 15.80 | 15.98 | +0.38% | 0.62 | 1.04% |
| 2025-12-26 | 15.99 | 16.00 | 15.79 | 15.92 | -0.25% | 0.67 | 1.13% |
| 2025-12-25 | 15.70 | 16.11 | 15.68 | 15.96 | +1.40% | 0.88 | 1.49% |
| 2025-12-24 | 15.59 | 15.75 | 15.49 | 15.74 | +0.90% | 0.55 | 0.94% |
| 2025-12-23 | 15.72 | 15.79 | 15.50 | 15.60 | -1.39% | 0.72 | 1.24% |
| 2025-12-22 | 15.47 | 15.97 | 15.47 | 15.82 | +2.00% | 1.07 | 1.82% |
| 2025-12-19 | 15.37 | 15.55 | 15.35 | 15.51 | +1.11% | 0.43 | 0.74% |