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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.11 | 16.05 | 15.11 | 15.86 | +5.17% | 1.13 | 10.27% |
| 2025-05-23 | 15.46 | 15.50 | 15.05 | 15.08 | -1.76% | 0.50 | 4.62% |
| 2025-05-22 | 15.49 | 16.13 | 15.35 | 15.35 | -1.03% | 0.71 | 6.45% |
| 2025-05-21 | 15.61 | 15.81 | 15.45 | 15.51 | -0.89% | 0.55 | 5.06% |
| 2025-05-20 | 15.38 | 15.68 | 15.15 | 15.65 | +1.76% | 0.54 | 4.95% |
| 2025-05-19 | 15.35 | 15.44 | 15.08 | 15.38 | +0.13% | 0.46 | 4.32% |
| 2025-05-16 | 15.25 | 15.64 | 15.15 | 15.36 | +0.46% | 0.68 | 6.24% |
| 2025-05-15 | 16.03 | 16.35 | 15.27 | 15.29 | -5.03% | 1.12 | 10.24% |
| 2025-05-14 | 15.50 | 17.68 | 15.50 | 16.10 | +5.30% | 1.63 | 14.30% |
| 2025-05-13 | 15.41 | 15.63 | 15.17 | 15.29 | +0.07% | 0.52 | 4.86% |
| 2025-05-12 | 15.17 | 15.35 | 15.08 | 15.28 | +1.93% | 0.29 | 2.76% |
| 2025-05-09 | 15.24 | 15.30 | 14.91 | 14.99 | -1.90% | 0.31 | 2.90% |
| 2025-05-08 | 14.81 | 15.29 | 14.81 | 15.28 | +2.34% | 0.44 | 4.17% |
| 2025-05-07 | 14.99 | 15.12 | 14.73 | 14.93 | +0.20% | 0.42 | 4.00% |
| 2025-05-06 | 14.36 | 14.98 | 14.30 | 14.90 | +4.93% | 0.59 | 5.71% |