中远通 sz.301516
21.29
+2.85%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.95 | 21.58 | 20.60 | 21.29 | +2.85% | 2.11 | 14.16% |
| 2026-05-21 | 22.14 | 22.34 | 20.56 | 20.70 | -6.88% | 3.07 | 20.47% |
| 2026-05-20 | 22.39 | 23.84 | 22.01 | 22.23 | -1.64% | 2.97 | 18.78% |
| 2026-05-19 | 21.60 | 22.97 | 21.60 | 22.60 | +5.02% | 3.09 | 19.63% |
| 2026-05-18 | 21.53 | 22.28 | 20.88 | 21.52 | -1.82% | 2.31 | 15.30% |
| 2026-05-15 | 21.19 | 22.32 | 21.09 | 21.92 | +2.81% | 2.77 | 17.98% |
| 2026-05-14 | 21.23 | 21.97 | 20.96 | 21.32 | +0.47% | 2.20 | 14.60% |
| 2026-05-13 | 20.99 | 22.10 | 20.85 | 21.22 | +1.19% | 2.10 | 13.89% |
| 2026-05-12 | 21.31 | 21.64 | 20.86 | 20.97 | -2.47% | 1.35 | 9.14% |
| 2026-05-11 | 21.50 | 21.86 | 21.02 | 21.50 | +0.19% | 1.65 | 10.99% |
| 2026-05-08 | 21.66 | 21.94 | 21.26 | 21.46 | -1.47% | 1.76 | 11.68% |
| 2026-05-07 | 21.00 | 21.95 | 20.90 | 21.78 | +2.93% | 2.34 | 15.47% |
| 2026-05-06 | 20.97 | 21.25 | 20.35 | 21.16 | +2.92% | 2.47 | 16.88% |
| 2026-04-30 | 19.70 | 20.98 | 19.70 | 20.56 | +3.47% | 2.57 | 17.83% |
| 2026-04-29 | 19.20 | 20.05 | 19.17 | 19.87 | +2.32% | 1.18 | 8.52% |
| 2026-04-28 | 19.31 | 20.23 | 19.27 | 19.42 | +0.52% | 1.13 | 8.24% |
| 2026-04-27 | 18.80 | 19.46 | 18.60 | 19.32 | +2.33% | 1.14 | 8.51% |
| 2026-04-24 | 19.11 | 19.60 | 18.53 | 18.88 | -2.02% | 1.20 | 9.06% |
| 2026-04-23 | 19.42 | 20.15 | 18.88 | 19.27 | -1.53% | 1.40 | 10.27% |
| 2026-04-22 | 19.32 | 19.97 | 19.19 | 19.57 | +0.26% | 1.37 | 10.00% |