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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.17 | 16.45 | 16.06 | 16.40 | +1.30% | 1.11 | 9.74% |
| 2025-06-23 | 16.02 | 16.27 | 15.82 | 16.19 | +0.25% | 0.98 | 8.69% |
| 2025-06-20 | 15.78 | 16.59 | 15.78 | 16.15 | +1.13% | 1.25 | 10.97% |
| 2025-06-19 | 15.80 | 16.26 | 15.59 | 15.97 | +0.57% | 0.98 | 8.79% |
| 2025-06-18 | 15.50 | 16.15 | 15.41 | 15.88 | +2.32% | 0.93 | 8.38% |
| 2025-06-17 | 15.40 | 15.62 | 15.20 | 15.52 | +0.32% | 0.29 | 2.68% |
| 2025-06-16 | 15.17 | 15.50 | 15.11 | 15.47 | +1.84% | 0.33 | 3.02% |
| 2025-06-13 | 15.45 | 15.60 | 15.15 | 15.19 | -2.38% | 0.40 | 3.75% |
| 2025-06-12 | 15.61 | 15.72 | 15.48 | 15.56 | -0.64% | 0.31 | 2.81% |
| 2025-06-11 | 15.58 | 15.81 | 15.55 | 15.66 | +0.19% | 0.32 | 2.95% |
| 2025-06-10 | 15.82 | 15.83 | 15.40 | 15.63 | -1.20% | 0.45 | 4.06% |
| 2025-06-09 | 15.57 | 15.83 | 15.55 | 15.82 | +1.61% | 0.39 | 3.50% |
| 2025-06-06 | 15.68 | 15.76 | 15.53 | 15.57 | -0.70% | 0.31 | 2.82% |
| 2025-06-05 | 15.50 | 15.71 | 15.46 | 15.68 | +0.64% | 0.38 | 3.51% |
| 2025-06-04 | 15.39 | 15.65 | 15.39 | 15.58 | +1.43% | 0.38 | 3.50% |
| 2025-06-03 | 15.20 | 15.42 | 15.15 | 15.36 | +0.26% | 0.31 | 2.91% |
| 2025-05-30 | 15.68 | 15.68 | 15.19 | 15.32 | -2.30% | 0.46 | 4.31% |
| 2025-05-29 | 15.56 | 15.74 | 15.55 | 15.68 | +0.32% | 0.51 | 4.61% |
| 2025-05-28 | 15.61 | 15.92 | 15.56 | 15.63 | +0.06% | 0.58 | 5.29% |
| 2025-05-27 | 15.87 | 15.88 | 15.46 | 15.62 | -1.51% | 0.61 | 5.60% |