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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.85 | 18.72 | 17.00 | 17.18 | -5.60% | 2.22 | 17.64% |
| 2026-03-20 | 19.09 | 19.19 | 18.11 | 18.20 | -4.21% | 1.67 | 12.87% |
| 2026-03-19 | 18.90 | 19.53 | 18.81 | 19.00 | -0.94% | 1.28 | 9.53% |
| 2026-03-18 | 19.01 | 19.38 | 18.99 | 19.18 | +1.00% | 1.16 | 8.61% |
| 2026-03-17 | 19.07 | 19.65 | 18.95 | 18.99 | -1.30% | 1.23 | 9.12% |
| 2026-03-16 | 19.02 | 19.54 | 18.75 | 19.24 | +1.64% | 1.47 | 10.90% |
| 2026-03-13 | 19.13 | 19.66 | 18.79 | 18.93 | -0.99% | 1.53 | 11.42% |
| 2026-03-12 | 19.68 | 19.90 | 18.90 | 19.12 | -1.44% | 1.78 | 13.31% |
| 2026-03-11 | 19.21 | 19.99 | 19.03 | 19.40 | +1.20% | 3.36 | 24.53% |
| 2026-03-10 | 18.58 | 19.32 | 18.40 | 19.17 | +3.85% | 3.10 | 23.38% |
| 2026-03-09 | 17.20 | 19.52 | 17.19 | 18.46 | +5.67% | 4.00 | 30.43% |
| 2026-03-06 | 16.71 | 17.58 | 16.71 | 17.47 | +4.24% | 1.06 | 8.73% |
| 2026-03-05 | 16.57 | 16.95 | 16.57 | 16.76 | +2.57% | 0.56 | 4.76% |
| 2026-03-04 | 16.01 | 16.54 | 16.01 | 16.34 | +1.11% | 0.47 | 4.10% |
| 2026-03-03 | 16.70 | 17.06 | 16.15 | 16.16 | -2.42% | 0.62 | 5.30% |
| 2026-03-02 | 16.90 | 17.18 | 16.50 | 16.56 | -3.94% | 0.61 | 5.19% |
| 2026-02-27 | 17.33 | 17.33 | 17.11 | 17.24 | -0.35% | 0.41 | 3.37% |
| 2026-02-26 | 17.12 | 17.43 | 17.00 | 17.30 | +1.76% | 0.55 | 4.57% |
| 2026-02-25 | 17.04 | 17.11 | 16.92 | 17.00 | -0.23% | 0.38 | 3.21% |
| 2026-02-24 | 16.90 | 17.10 | 16.73 | 17.04 | +1.79% | 0.41 | 3.46% |