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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.86 | 18.18 | 17.70 | 18.15 | +1.68% | 0.49 | 3.92% |
| 2025-09-15 | 18.04 | 18.12 | 17.79 | 17.85 | -1.22% | 0.42 | 3.33% |
| 2025-09-12 | 18.25 | 18.35 | 18.01 | 18.07 | -1.42% | 0.55 | 4.29% |
| 2025-09-11 | 17.75 | 18.33 | 17.60 | 18.33 | +2.75% | 0.75 | 5.90% |
| 2025-09-10 | 17.80 | 18.02 | 17.70 | 17.84 | +0.39% | 0.45 | 3.60% |
| 2025-09-09 | 17.90 | 18.24 | 17.69 | 17.77 | -1.00% | 0.65 | 5.21% |
| 2025-09-08 | 17.90 | 18.06 | 17.73 | 17.95 | +0.34% | 0.54 | 4.30% |
| 2025-09-05 | 17.25 | 17.89 | 17.18 | 17.89 | +4.13% | 0.88 | 7.11% |
| 2025-09-04 | 17.30 | 17.66 | 16.84 | 17.18 | -0.23% | 0.83 | 6.80% |
| 2025-09-03 | 17.73 | 18.07 | 17.18 | 17.22 | -3.10% | 0.90 | 7.36% |
| 2025-09-02 | 17.86 | 18.23 | 17.30 | 17.77 | -0.50% | 0.98 | 7.93% |
| 2025-09-01 | 18.13 | 18.31 | 17.80 | 17.86 | -0.89% | 0.87 | 6.91% |
| 2025-08-29 | 18.28 | 18.54 | 17.95 | 18.02 | -2.22% | 1.22 | 9.61% |
| 2025-08-28 | 18.51 | 18.97 | 17.80 | 18.43 | -1.50% | 1.69 | 13.07% |
| 2025-08-27 | 18.57 | 19.55 | 18.57 | 18.71 | +0.27% | 2.39 | 17.91% |
| 2025-08-26 | 18.60 | 18.85 | 18.52 | 18.66 | -0.37% | 0.72 | 5.48% |
| 2025-08-25 | 18.78 | 18.94 | 18.54 | 18.73 | -0.27% | 1.08 | 8.23% |
| 2025-08-22 | 18.71 | 18.87 | 18.56 | 18.78 | +0.43% | 1.03 | 7.88% |
| 2025-08-21 | 19.30 | 19.46 | 18.68 | 18.70 | -2.04% | 1.47 | 11.09% |
| 2025-08-20 | 18.96 | 19.15 | 18.78 | 19.09 | -0.37% | 1.33 | 9.99% |