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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.06 | 17.07 | 16.73 | 16.74 | -1.88% | 0.85 | 1.36% |
| 2025-11-19 | 17.08 | 17.20 | 16.91 | 17.06 | -0.12% | 0.75 | 1.19% |
| 2025-11-18 | 16.96 | 17.18 | 16.87 | 17.08 | +0.41% | 0.75 | 1.19% |
| 2025-11-17 | 16.93 | 17.07 | 16.81 | 17.01 | +0.47% | 0.52 | 0.82% |
| 2025-11-14 | 17.00 | 17.14 | 16.88 | 16.93 | -0.59% | 0.56 | 0.89% |
| 2025-11-13 | 16.93 | 17.03 | 16.77 | 17.03 | +0.89% | 0.54 | 0.86% |
| 2025-11-12 | 17.17 | 17.17 | 16.83 | 16.88 | -1.69% | 0.86 | 1.36% |
| 2025-11-11 | 17.40 | 17.40 | 17.12 | 17.17 | -0.87% | 0.73 | 1.14% |
| 2025-11-10 | 17.20 | 17.33 | 17.17 | 17.32 | +0.70% | 0.65 | 1.02% |
| 2025-11-07 | 17.37 | 17.37 | 17.17 | 17.20 | -1.04% | 0.78 | 1.21% |
| 2025-11-06 | 17.49 | 17.49 | 17.33 | 17.38 | -0.69% | 0.74 | 1.15% |
| 2025-11-05 | 17.48 | 17.62 | 17.38 | 17.50 | -0.57% | 0.78 | 1.20% |
| 2025-11-04 | 17.79 | 17.80 | 17.51 | 17.60 | -1.07% | 0.87 | 1.33% |
| 2025-11-03 | 17.59 | 17.81 | 17.50 | 17.79 | +1.14% | 1.09 | 1.67% |
| 2025-10-31 | 17.38 | 17.66 | 17.37 | 17.59 | +1.03% | 1.22 | 1.86% |
| 2025-10-30 | 17.37 | 17.63 | 17.29 | 17.41 | 0.00% | 1.24 | 1.90% |
| 2025-10-29 | 17.50 | 17.50 | 17.29 | 17.41 | -0.11% | 0.68 | 1.06% |
| 2025-10-28 | 17.30 | 17.54 | 17.25 | 17.43 | +0.40% | 0.82 | 1.26% |
| 2025-10-27 | 17.40 | 17.43 | 17.26 | 17.36 | +0.35% | 0.74 | 1.15% |
| 2025-10-24 | 17.25 | 17.39 | 17.25 | 17.30 | +0.06% | 0.60 | 0.94% |