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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.81 | 19.98 | 18.75 | 19.16 | +1.59% | 2.52 | 18.61% |
| 2025-08-18 | 18.70 | 19.05 | 18.56 | 18.86 | +1.40% | 1.63 | 12.35% |
| 2025-08-15 | 17.87 | 18.75 | 17.87 | 18.60 | +3.85% | 1.86 | 14.38% |
| 2025-08-14 | 18.41 | 18.49 | 17.88 | 17.91 | -2.66% | 1.29 | 10.17% |
| 2025-08-13 | 18.31 | 18.49 | 18.21 | 18.40 | +0.16% | 1.13 | 8.77% |
| 2025-08-12 | 18.58 | 18.95 | 18.30 | 18.37 | -1.71% | 1.55 | 11.91% |
| 2025-08-11 | 18.60 | 18.99 | 18.37 | 18.69 | +1.08% | 2.78 | 21.27% |
| 2025-08-08 | 18.89 | 19.10 | 18.25 | 18.49 | -4.20% | 3.13 | 24.06% |
| 2025-08-07 | 17.60 | 20.56 | 17.55 | 19.30 | +9.22% | 4.86 | 36.12% |
| 2025-08-06 | 17.50 | 17.71 | 17.48 | 17.67 | +0.51% | 0.70 | 5.64% |
| 2025-08-05 | 17.42 | 17.58 | 17.35 | 17.58 | +1.27% | 0.66 | 5.34% |
| 2025-08-04 | 17.09 | 17.39 | 17.09 | 17.36 | +0.93% | 0.37 | 3.03% |
| 2025-08-01 | 16.90 | 17.23 | 16.82 | 17.20 | +1.30% | 0.53 | 4.46% |
| 2025-07-31 | 17.13 | 17.41 | 16.93 | 16.98 | -1.39% | 0.63 | 5.20% |
| 2025-07-30 | 17.44 | 17.45 | 17.04 | 17.22 | -1.26% | 0.69 | 5.68% |
| 2025-07-29 | 17.39 | 17.56 | 17.22 | 17.44 | -0.63% | 0.65 | 5.32% |
| 2025-07-28 | 17.30 | 17.71 | 17.22 | 17.55 | +1.45% | 0.88 | 7.16% |
| 2025-07-25 | 17.46 | 17.47 | 17.18 | 17.30 | -0.75% | 0.79 | 6.51% |
| 2025-07-24 | 17.22 | 17.48 | 17.21 | 17.43 | +0.40% | 0.73 | 5.99% |
| 2025-07-23 | 17.90 | 17.95 | 17.30 | 17.36 | -2.69% | 1.22 | 9.93% |