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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.12 | 17.76 | 17.01 | 17.24 | +0.52% | 0.73 | 5.98% |
| 2025-10-21 | 16.91 | 17.19 | 16.74 | 17.15 | +1.78% | 0.34 | 2.88% |
| 2025-10-20 | 16.65 | 16.85 | 16.41 | 16.85 | +3.12% | 0.46 | 3.92% |
| 2025-10-17 | 17.17 | 17.20 | 16.29 | 16.34 | -5.33% | 0.55 | 4.70% |
| 2025-10-16 | 17.39 | 17.58 | 17.17 | 17.26 | -0.12% | 0.50 | 4.11% |
| 2025-10-15 | 16.83 | 17.31 | 16.70 | 17.28 | +2.49% | 0.54 | 4.55% |
| 2025-10-14 | 17.09 | 17.38 | 16.77 | 16.86 | -0.88% | 0.57 | 4.80% |
| 2025-10-13 | 16.70 | 17.11 | 16.10 | 17.01 | -0.93% | 0.55 | 4.68% |
| 2025-10-10 | 17.42 | 17.43 | 17.08 | 17.17 | -0.69% | 0.64 | 5.27% |
| 2025-10-09 | 17.34 | 17.52 | 17.19 | 17.29 | -0.12% | 0.55 | 4.55% |
| 2025-09-30 | 17.70 | 17.81 | 17.31 | 17.31 | -1.20% | 0.52 | 4.24% |
| 2025-09-29 | 17.33 | 17.65 | 17.18 | 17.52 | +0.81% | 0.49 | 3.96% |
| 2025-09-26 | 17.56 | 17.84 | 17.38 | 17.38 | -1.81% | 0.44 | 3.55% |
| 2025-09-25 | 17.85 | 18.11 | 17.67 | 17.70 | -0.78% | 0.50 | 3.97% |
| 2025-09-24 | 17.71 | 17.87 | 17.46 | 17.84 | +0.91% | 0.47 | 3.82% |
| 2025-09-23 | 17.87 | 17.96 | 17.20 | 17.68 | -1.06% | 0.66 | 5.39% |
| 2025-09-22 | 17.78 | 18.10 | 17.72 | 17.87 | +0.34% | 0.43 | 3.42% |
| 2025-09-19 | 18.11 | 18.37 | 17.71 | 17.81 | -2.41% | 0.73 | 5.81% |
| 2025-09-18 | 18.40 | 18.95 | 18.03 | 18.25 | -1.03% | 1.24 | 9.54% |
| 2025-09-17 | 18.05 | 18.56 | 18.02 | 18.44 | +1.60% | 0.79 | 6.16% |