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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.58 | 17.96 | 17.32 | 17.84 | +1.54% | 1.53 | 12.39% |
| 2025-07-21 | 17.48 | 17.63 | 17.37 | 17.57 | -0.06% | 0.98 | 8.00% |
| 2025-07-18 | 17.65 | 17.79 | 17.47 | 17.58 | -0.96% | 1.02 | 8.29% |
| 2025-07-17 | 17.61 | 17.75 | 17.34 | 17.75 | +0.62% | 1.47 | 11.91% |
| 2025-07-16 | 17.75 | 17.90 | 17.51 | 17.64 | -1.34% | 1.56 | 12.61% |
| 2025-07-15 | 18.37 | 18.49 | 17.65 | 17.88 | -3.66% | 2.71 | 21.53% |
| 2025-07-14 | 17.10 | 20.54 | 16.94 | 18.56 | +8.41% | 4.30 | 32.47% |
| 2025-07-11 | 17.10 | 17.43 | 16.79 | 17.12 | -0.23% | 1.06 | 8.84% |
| 2025-07-10 | 17.37 | 17.66 | 17.07 | 17.16 | -2.22% | 1.40 | 11.52% |
| 2025-07-09 | 17.10 | 18.35 | 17.06 | 17.55 | +2.21% | 2.24 | 18.05% |
| 2025-07-08 | 16.80 | 17.35 | 16.64 | 17.17 | +2.51% | 1.07 | 8.91% |
| 2025-07-07 | 16.41 | 16.94 | 16.38 | 16.75 | +1.03% | 0.70 | 5.96% |
| 2025-07-04 | 16.88 | 17.29 | 16.48 | 16.58 | -0.90% | 0.93 | 7.90% |
| 2025-07-03 | 16.70 | 16.83 | 16.56 | 16.73 | -0.06% | 0.62 | 5.27% |
| 2025-07-02 | 17.18 | 17.18 | 16.65 | 16.74 | -3.68% | 1.14 | 9.65% |
| 2025-07-01 | 16.70 | 17.56 | 16.44 | 17.38 | +4.07% | 1.69 | 14.10% |
| 2025-06-30 | 16.88 | 16.97 | 16.56 | 16.70 | -0.24% | 0.89 | 7.59% |
| 2025-06-27 | 16.46 | 16.81 | 16.41 | 16.74 | +1.70% | 1.01 | 8.66% |
| 2025-06-26 | 16.43 | 16.75 | 16.32 | 16.46 | +0.18% | 0.96 | 8.25% |
| 2025-06-25 | 16.38 | 16.49 | 16.22 | 16.43 | +0.18% | 0.98 | 8.53% |