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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.26 | 15.46 | 15.23 | 15.34 | +0.33% | 0.44 | 0.78% |
| 2025-12-17 | 15.40 | 15.40 | 15.04 | 15.29 | -0.39% | 0.72 | 1.28% |
| 2025-12-16 | 15.48 | 15.53 | 15.24 | 15.35 | -0.78% | 0.55 | 0.97% |
| 2025-12-15 | 15.55 | 15.68 | 15.41 | 15.47 | -0.83% | 0.44 | 0.77% |
| 2025-12-12 | 15.70 | 15.77 | 15.56 | 15.60 | -0.06% | 0.43 | 0.73% |
| 2025-12-11 | 16.08 | 16.08 | 15.61 | 15.61 | -2.44% | 0.66 | 1.14% |
| 2025-12-10 | 15.92 | 16.04 | 15.84 | 16.00 | +0.31% | 0.40 | 0.67% |
| 2025-12-09 | 16.15 | 16.23 | 15.91 | 15.95 | -1.24% | 0.65 | 1.10% |
| 2025-12-08 | 16.17 | 16.29 | 16.13 | 16.15 | -0.12% | 0.52 | 0.86% |
| 2025-12-05 | 15.85 | 16.18 | 15.76 | 16.17 | +2.08% | 0.63 | 1.05% |
| 2025-12-04 | 15.95 | 16.02 | 15.79 | 15.84 | -1.00% | 0.54 | 0.91% |
| 2025-12-03 | 16.37 | 16.37 | 15.94 | 16.00 | -2.20% | 0.89 | 1.49% |
| 2025-12-02 | 16.66 | 16.67 | 16.33 | 16.36 | -1.80% | 0.65 | 1.06% |
| 2025-12-01 | 16.60 | 16.69 | 16.53 | 16.66 | +0.48% | 0.63 | 1.02% |
| 2025-11-28 | 16.47 | 16.58 | 16.35 | 16.58 | +0.61% | 0.39 | 0.63% |
| 2025-11-27 | 16.55 | 16.60 | 16.45 | 16.48 | -0.72% | 0.43 | 0.70% |
| 2025-11-26 | 16.75 | 16.87 | 16.54 | 16.60 | -1.01% | 0.60 | 0.97% |
| 2025-11-25 | 16.74 | 16.95 | 16.72 | 16.77 | 0.00% | 0.55 | 0.88% |
| 2025-11-24 | 16.50 | 16.82 | 16.24 | 16.77 | +2.69% | 0.83 | 1.36% |
| 2025-11-21 | 16.71 | 16.89 | 16.32 | 16.33 | -2.45% | 1.01 | 1.65% |