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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.08 | 17.32 | 16.91 | 17.29 | +1.23% | 0.64 | 1.01% |
| 2025-10-22 | 17.10 | 17.20 | 17.04 | 17.08 | -0.58% | 0.45 | 0.71% |
| 2025-10-21 | 16.99 | 17.19 | 16.93 | 17.18 | +1.12% | 0.66 | 1.04% |
| 2025-10-20 | 16.94 | 17.09 | 16.88 | 16.99 | +1.19% | 0.50 | 0.79% |
| 2025-10-17 | 17.20 | 17.28 | 16.74 | 16.79 | -2.50% | 0.93 | 1.48% |
| 2025-10-16 | 17.63 | 17.68 | 17.18 | 17.22 | -2.21% | 1.04 | 1.61% |
| 2025-10-15 | 17.47 | 17.65 | 17.28 | 17.61 | +0.86% | 0.94 | 1.44% |
| 2025-10-14 | 17.40 | 17.78 | 17.33 | 17.46 | +0.46% | 1.47 | 2.27% |
| 2025-10-13 | 16.92 | 17.43 | 16.76 | 17.38 | -0.52% | 1.14 | 1.77% |
| 2025-10-10 | 17.56 | 17.69 | 17.36 | 17.47 | -0.51% | 1.14 | 1.75% |
| 2025-10-09 | 17.44 | 17.58 | 17.32 | 17.56 | +0.69% | 1.08 | 1.67% |
| 2025-09-30 | 17.32 | 17.58 | 17.32 | 17.44 | +0.69% | 0.97 | 1.50% |
| 2025-09-29 | 17.40 | 17.47 | 17.05 | 17.32 | +1.11% | 0.98 | 1.53% |
| 2025-09-26 | 17.39 | 17.40 | 17.12 | 17.13 | -1.78% | 0.97 | 1.51% |
| 2025-09-25 | 17.61 | 17.74 | 17.41 | 17.44 | -0.85% | 1.22 | 1.87% |
| 2025-09-24 | 17.04 | 17.62 | 17.03 | 17.59 | +2.57% | 1.56 | 2.40% |
| 2025-09-23 | 17.32 | 17.35 | 16.84 | 17.15 | -1.49% | 1.37 | 2.16% |
| 2025-09-22 | 17.49 | 17.51 | 17.26 | 17.41 | -0.11% | 0.93 | 1.44% |
| 2025-09-19 | 17.46 | 17.65 | 17.34 | 17.43 | -0.23% | 1.02 | 1.58% |
| 2025-09-18 | 17.90 | 17.97 | 17.33 | 17.47 | -2.40% | 1.84 | 2.80% |