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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.73 | 16.97 | 16.72 | 16.74 | -0.48% | 0.34 | 2.84% |
| 2026-02-12 | 16.81 | 17.05 | 16.68 | 16.82 | +0.06% | 0.37 | 3.10% |
| 2026-02-11 | 16.90 | 17.01 | 16.79 | 16.81 | -0.71% | 0.24 | 1.99% |
| 2026-02-10 | 16.85 | 17.03 | 16.75 | 16.93 | +0.47% | 0.38 | 3.21% |
| 2026-02-09 | 16.73 | 16.89 | 16.51 | 16.85 | +2.43% | 0.40 | 3.36% |
| 2026-02-06 | 16.36 | 16.63 | 16.30 | 16.45 | +0.37% | 0.36 | 3.09% |
| 2026-02-05 | 16.66 | 16.72 | 16.34 | 16.39 | -1.74% | 0.33 | 2.86% |
| 2026-02-04 | 16.57 | 16.80 | 16.50 | 16.68 | +0.97% | 0.35 | 2.97% |
| 2026-02-03 | 16.32 | 16.53 | 16.16 | 16.52 | +1.79% | 0.43 | 3.71% |
| 2026-02-02 | 16.24 | 16.69 | 16.21 | 16.23 | -0.55% | 0.66 | 5.67% |
| 2026-01-30 | 16.01 | 16.35 | 15.90 | 16.32 | +1.18% | 0.55 | 4.85% |
| 2026-01-29 | 16.40 | 16.60 | 16.06 | 16.13 | -2.12% | 0.46 | 4.04% |
| 2026-01-28 | 16.65 | 16.89 | 16.42 | 16.48 | -1.61% | 0.41 | 3.52% |
| 2026-01-27 | 16.70 | 16.83 | 16.20 | 16.75 | -0.48% | 0.45 | 3.92% |
| 2026-01-26 | 17.12 | 17.18 | 16.68 | 16.83 | -1.29% | 0.42 | 3.50% |
| 2026-01-23 | 16.94 | 17.14 | 16.80 | 17.05 | +1.25% | 0.47 | 3.97% |
| 2026-01-22 | 16.81 | 16.94 | 16.74 | 16.84 | +0.24% | 0.41 | 3.44% |
| 2026-01-21 | 16.60 | 16.85 | 16.55 | 16.80 | 0.00% | 0.44 | 3.78% |
| 2026-01-20 | 17.03 | 17.09 | 16.69 | 16.80 | -1.52% | 0.47 | 4.01% |
| 2026-01-19 | 16.75 | 17.06 | 16.60 | 17.06 | +1.55% | 0.64 | 5.39% |