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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.71 | 17.79 | 17.32 | 17.35 | -2.25% | 0.49 | 3.98% |
| 2025-11-18 | 17.88 | 17.90 | 17.62 | 17.75 | -1.11% | 0.50 | 4.06% |
| 2025-11-17 | 17.61 | 18.00 | 17.43 | 17.95 | +1.87% | 0.69 | 5.55% |
| 2025-11-14 | 17.50 | 17.89 | 17.42 | 17.62 | -0.06% | 0.53 | 4.28% |
| 2025-11-13 | 17.46 | 17.69 | 17.42 | 17.63 | +0.51% | 0.49 | 3.94% |
| 2025-11-12 | 17.77 | 17.86 | 17.43 | 17.54 | -1.90% | 0.55 | 4.42% |
| 2025-11-11 | 17.68 | 17.98 | 17.68 | 17.88 | +0.68% | 0.59 | 4.69% |
| 2025-11-10 | 17.89 | 18.06 | 17.64 | 17.76 | -0.73% | 0.64 | 5.18% |
| 2025-11-07 | 17.77 | 18.10 | 17.69 | 17.89 | +0.11% | 1.06 | 8.42% |
| 2025-11-06 | 17.60 | 18.12 | 17.35 | 17.87 | +2.64% | 1.46 | 11.59% |
| 2025-11-05 | 17.00 | 17.51 | 17.00 | 17.41 | +1.58% | 0.91 | 7.51% |
| 2025-11-04 | 16.89 | 17.49 | 16.80 | 17.14 | +1.42% | 0.88 | 7.32% |
| 2025-11-03 | 16.68 | 16.90 | 16.64 | 16.90 | +1.32% | 0.42 | 3.54% |
| 2025-10-31 | 16.58 | 16.80 | 16.55 | 16.68 | +0.60% | 0.43 | 3.70% |
| 2025-10-30 | 17.08 | 17.08 | 16.58 | 16.58 | -2.13% | 0.64 | 5.41% |
| 2025-10-29 | 17.10 | 17.12 | 16.70 | 16.94 | -0.47% | 0.65 | 5.45% |
| 2025-10-28 | 17.52 | 17.65 | 16.98 | 17.02 | -4.97% | 1.20 | 9.94% |
| 2025-10-27 | 17.49 | 18.18 | 17.42 | 17.91 | +2.75% | 1.29 | 10.26% |
| 2025-10-24 | 17.48 | 17.58 | 17.33 | 17.43 | -0.97% | 0.66 | 5.42% |
| 2025-10-23 | 17.28 | 17.98 | 17.15 | 17.60 | +2.09% | 0.97 | 7.90% |