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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.68 | 17.00 | 16.61 | 16.80 | +1.57% | 0.71 | 6.00% |
| 2026-01-15 | 16.62 | 16.67 | 16.39 | 16.54 | -0.48% | 0.45 | 3.85% |
| 2026-01-14 | 16.58 | 16.88 | 16.42 | 16.62 | +0.18% | 0.82 | 6.99% |
| 2026-01-13 | 16.75 | 16.84 | 16.37 | 16.59 | -0.66% | 0.66 | 5.70% |
| 2026-01-12 | 16.35 | 16.73 | 16.35 | 16.70 | +1.64% | 0.69 | 5.93% |
| 2026-01-09 | 16.37 | 16.49 | 16.20 | 16.43 | +0.43% | 0.66 | 5.76% |
| 2026-01-08 | 16.11 | 16.39 | 15.91 | 16.36 | +2.44% | 0.67 | 5.83% |
| 2026-01-07 | 15.97 | 16.11 | 15.89 | 15.97 | -0.19% | 0.42 | 3.72% |
| 2026-01-06 | 15.91 | 16.00 | 15.76 | 16.00 | +1.27% | 0.44 | 3.91% |
| 2026-01-05 | 15.71 | 15.84 | 15.56 | 15.80 | +1.22% | 0.38 | 3.39% |
| 2025-12-31 | 15.60 | 15.78 | 15.43 | 15.61 | -0.45% | 0.42 | 3.85% |
| 2025-12-30 | 15.84 | 15.93 | 15.64 | 15.68 | -1.63% | 0.38 | 3.41% |
| 2025-12-29 | 15.73 | 16.12 | 15.63 | 15.94 | +1.40% | 0.49 | 4.40% |
| 2025-12-26 | 15.98 | 15.99 | 15.66 | 15.72 | -1.69% | 0.38 | 3.45% |
| 2025-12-25 | 15.99 | 16.00 | 15.82 | 15.99 | +0.13% | 0.42 | 3.80% |
| 2025-12-24 | 15.47 | 16.35 | 15.30 | 15.97 | +3.23% | 0.85 | 7.59% |
| 2025-12-23 | 15.87 | 15.95 | 15.42 | 15.47 | -1.53% | 0.56 | 5.10% |
| 2025-12-22 | 15.79 | 15.99 | 15.70 | 15.71 | -0.19% | 0.24 | 2.13% |
| 2025-12-19 | 15.69 | 15.93 | 15.65 | 15.74 | +0.58% | 0.28 | 2.51% |
| 2025-12-18 | 15.50 | 15.81 | 15.50 | 15.65 | 0.00% | 0.27 | 2.44% |