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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.68 | 15.73 | 15.20 | 15.65 | -0.25% | 0.33 | 3.05% |
| 2025-12-16 | 15.94 | 16.01 | 15.53 | 15.69 | -1.51% | 0.42 | 3.78% |
| 2025-12-15 | 15.90 | 16.17 | 15.76 | 15.93 | +0.06% | 0.29 | 2.58% |
| 2025-12-12 | 15.85 | 16.20 | 15.80 | 15.92 | +0.76% | 0.34 | 3.03% |
| 2025-12-11 | 16.14 | 16.16 | 15.79 | 15.80 | -1.80% | 0.31 | 2.80% |
| 2025-12-10 | 16.30 | 16.30 | 16.05 | 16.09 | -0.86% | 0.30 | 2.65% |
| 2025-12-09 | 16.35 | 16.72 | 16.20 | 16.23 | -0.73% | 0.30 | 2.57% |
| 2025-12-08 | 16.40 | 16.40 | 16.19 | 16.35 | +0.80% | 0.32 | 2.77% |
| 2025-12-05 | 15.90 | 16.23 | 15.67 | 16.22 | +2.46% | 0.32 | 2.84% |
| 2025-12-04 | 16.17 | 16.22 | 15.83 | 15.83 | -2.10% | 0.35 | 3.11% |
| 2025-12-03 | 16.59 | 16.59 | 16.12 | 16.17 | -2.12% | 0.36 | 3.15% |
| 2025-12-02 | 16.67 | 16.69 | 16.44 | 16.52 | -1.02% | 0.28 | 2.40% |
| 2025-12-01 | 16.51 | 16.81 | 16.50 | 16.69 | +1.03% | 0.36 | 3.08% |
| 2025-11-28 | 16.48 | 16.55 | 16.30 | 16.52 | +0.43% | 0.25 | 2.20% |
| 2025-11-27 | 16.16 | 16.62 | 16.12 | 16.45 | +1.67% | 0.43 | 3.76% |
| 2025-11-26 | 16.70 | 16.82 | 16.12 | 16.18 | -3.40% | 0.56 | 4.81% |
| 2025-11-25 | 16.96 | 17.02 | 16.72 | 16.75 | -0.71% | 0.38 | 3.20% |
| 2025-11-24 | 16.46 | 16.97 | 16.46 | 16.87 | +2.99% | 0.53 | 4.56% |
| 2025-11-21 | 17.15 | 17.20 | 16.33 | 16.38 | -4.49% | 0.66 | 5.70% |
| 2025-11-20 | 17.35 | 17.56 | 17.05 | 17.15 | -1.15% | 0.42 | 3.49% |