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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.96 | 17.96 | 17.77 | 17.90 | -0.22% | 1.02 | 1.54% |
| 2025-09-16 | 17.81 | 17.94 | 17.72 | 17.94 | +0.56% | 1.04 | 1.57% |
| 2025-09-15 | 18.00 | 18.00 | 17.75 | 17.84 | -1.05% | 1.11 | 1.67% |
| 2025-09-12 | 17.99 | 18.23 | 17.99 | 18.03 | +0.28% | 1.36 | 2.03% |
| 2025-09-11 | 17.89 | 17.98 | 17.68 | 17.98 | +0.50% | 1.30 | 1.96% |
| 2025-09-10 | 17.85 | 18.01 | 17.81 | 17.89 | +0.17% | 1.01 | 1.52% |
| 2025-09-09 | 18.27 | 18.27 | 17.83 | 17.86 | -2.08% | 1.22 | 1.83% |
| 2025-09-08 | 17.90 | 18.24 | 17.80 | 18.24 | +1.90% | 1.58 | 2.34% |
| 2025-09-05 | 17.66 | 17.90 | 17.42 | 17.90 | +1.42% | 1.24 | 1.89% |
| 2025-09-04 | 17.60 | 17.70 | 17.32 | 17.65 | +0.28% | 1.57 | 2.41% |
| 2025-09-03 | 17.97 | 18.15 | 17.57 | 17.60 | -2.06% | 1.45 | 2.19% |
| 2025-09-02 | 18.48 | 18.51 | 17.89 | 17.97 | -3.28% | 2.09 | 3.11% |
| 2025-09-01 | 18.42 | 18.60 | 18.34 | 18.58 | +0.87% | 1.98 | 2.88% |
| 2025-08-29 | 18.65 | 18.68 | 18.34 | 18.42 | -1.18% | 1.72 | 2.51% |
| 2025-08-28 | 18.56 | 18.72 | 17.91 | 18.64 | +0.43% | 3.15 | 4.62% |
| 2025-08-27 | 19.22 | 19.53 | 18.51 | 18.56 | -3.88% | 3.41 | 4.80% |
| 2025-08-26 | 19.60 | 19.60 | 19.29 | 19.31 | -1.63% | 3.34 | 4.63% |
| 2025-08-25 | 19.67 | 19.85 | 19.56 | 19.63 | -0.25% | 3.99 | 5.46% |
| 2025-08-22 | 19.70 | 19.75 | 19.31 | 19.68 | -1.06% | 4.02 | 5.52% |
| 2025-08-21 | 19.61 | 20.60 | 19.61 | 19.89 | +3.27% | 8.02 | 10.74% |