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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.97 | 19.98 | 19.25 | 19.52 | -3.32% | 1.42 | 10.38% |
| 2026-04-20 | 19.66 | 20.24 | 19.53 | 20.19 | +2.23% | 2.15 | 15.43% |
| 2026-04-17 | 20.08 | 20.34 | 19.58 | 19.75 | -2.90% | 1.83 | 13.17% |
| 2026-04-16 | 19.96 | 20.63 | 19.65 | 20.34 | +1.19% | 2.33 | 16.43% |
| 2026-04-15 | 19.70 | 20.38 | 19.52 | 20.10 | +2.08% | 2.73 | 19.43% |
| 2026-04-14 | 19.37 | 19.75 | 19.20 | 19.69 | +1.49% | 1.65 | 12.01% |
| 2026-04-13 | 18.70 | 19.51 | 18.34 | 19.40 | +2.32% | 1.74 | 13.01% |
| 2026-04-10 | 19.40 | 19.74 | 18.88 | 18.96 | -2.87% | 1.81 | 13.41% |
| 2026-04-09 | 19.40 | 19.93 | 19.11 | 19.52 | +0.21% | 1.93 | 14.02% |
| 2026-04-08 | 19.46 | 19.70 | 19.21 | 19.48 | +2.10% | 1.95 | 14.24% |
| 2026-04-07 | 19.15 | 19.58 | 18.52 | 19.08 | +1.22% | 1.85 | 13.80% |
| 2026-04-03 | 20.17 | 20.19 | 18.81 | 18.85 | -5.47% | 2.57 | 19.05% |
| 2026-04-02 | 19.12 | 20.30 | 19.02 | 19.94 | +2.68% | 3.70 | 26.69% |
| 2026-04-01 | 19.32 | 19.78 | 18.93 | 19.42 | +0.52% | 2.61 | 19.25% |
| 2026-03-31 | 18.66 | 20.13 | 18.07 | 19.32 | +3.98% | 3.43 | 25.43% |
| 2026-03-30 | 17.99 | 19.60 | 17.85 | 18.58 | +1.25% | 1.96 | 14.93% |
| 2026-03-27 | 18.56 | 18.56 | 18.00 | 18.35 | -0.65% | 0.98 | 7.63% |
| 2026-03-26 | 18.97 | 19.14 | 18.36 | 18.47 | -3.25% | 1.18 | 9.04% |
| 2026-03-25 | 19.23 | 19.45 | 18.73 | 19.09 | -0.78% | 1.96 | 14.59% |
| 2026-03-24 | 17.61 | 19.38 | 17.61 | 19.24 | +11.99% | 3.00 | 22.92% |