中远海科 (002401) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	11.93	11.98	0.04	0.34%	11.81	12.00	20576	2450	0.55%
2026-09-15	12.20	11.94	-0.19	-1.57%	11.91	12.35	29999	3625	0.81%
2026-09-14	12.24	12.13	-0.02	-0.16%	12.11	12.37	26723	3265	0.72%
2026-09-11	12.35	12.15	-0.33	-2.64%	12.12	12.48	36920	4513	0.99%
2026-09-10	12.64	12.48	-0.15	-1.19%	12.40	12.65	33347	4160	0.90%
2026-09-09	12.40	12.63	0.21	1.69%	12.33	12.80	56536	7113	1.52%
2026-09-08	12.40	12.42	0.05	0.40%	12.32	12.49	29083	3605	0.78%
2026-09-07	12.40	12.37	-0.07	-0.56%	12.30	12.52	29782	3689	0.80%
2026-09-04	12.35	12.44	0.11	0.89%	12.33	12.66	40216	5048	1.08%
2026-09-03	12.44	12.33	-0.08	-0.64%	12.32	12.50	23012	2851	0.62%
2026-09-02	12.43	12.41	-0.10	-0.80%	12.33	12.50	26253	3257	0.71%
2026-09-01	12.39	12.51	0.13	1.05%	12.33	12.55	32807	4093	0.88%
2026-08-31	12.21	12.38	0.04	0.32%	12.16	12.40	26282	3232	0.71%
2026-08-28	12.28	12.34	0.07	0.57%	12.28	12.42	31388	3883	0.85%
2026-08-27	12.34	12.27	-0.12	-0.97%	12.22	12.41	22012	2707	0.59%
2026-08-26	12.42	12.39	-0.03	-0.24%	12.32	12.54	31477	3906	0.85%
2026-08-25	12.19	12.42	0.26	2.14%	12.09	12.42	44769	5532	1.21%
2026-08-24	12.20	12.16	-0.07	-0.57%	12.06	12.33	22256	2710	0.60%
2026-08-21	12.10	12.23	0.10	0.82%	12.02	12.24	27205	3302	0.73%
2026-08-20	11.98	12.13	0.28	2.36%	11.87	12.16	34476	4165	0.93%
2026-08-19	12.04	11.85	-0.31	-2.55%	11.81	12.11	31921	3799	0.86%
2026-08-18	12.36	12.16	-0.14	-1.14%	12.01	12.36	35394	4287	0.95%
2026-08-17	12.24	12.30	0.01	0.08%	12.13	12.38	29019	3566	0.78%
2026-08-14	12.30	12.29	-0.04	-0.32%	12.20	12.47	22818	2806	0.61%
2026-08-13	12.45	12.33	-0.12	-0.96%	12.32	12.73	34272	4283	0.92%
2026-08-12	12.45	12.45	0.12	0.97%	12.32	12.68	31529	3918	0.85%
2026-08-11	12.39	12.33	-0.08	-0.64%	12.24	12.47	24861	3072	0.67%
2026-08-10	12.28	12.41	0.09	0.73%	12.17	12.49	31000	3829	0.83%
2026-08-07	12.58	12.32	-0.25	-1.99%	12.12	12.60	46257	5681	1.25%
2026-08-06	12.57	12.57	-0.03	-0.24%	12.44	12.86	43803	5540	1.18%
2026-08-05	12.45	12.60	0.11	0.88%	12.45	12.98	55951	7129	1.51%
2026-08-04	12.56	12.49	-0.05	-0.40%	12.42	12.65	34013	4260	0.92%
2026-08-03	12.36	12.54	0.30	2.45%	12.25	12.55	48727	6044	1.31%
2026-07-31	11.98	12.24	0.35	2.94%	11.90	12.27	46784	5675	1.26%
2026-07-30	11.76	11.89	0.08	0.68%	11.75	12.08	41897	5007	1.13%
2026-07-29	11.75	11.81	0.06	0.51%	11.71	11.94	41152	4867	1.11%
2026-07-28	11.35	11.75	0.37	3.25%	11.30	11.77	61318	7162	1.65%
2026-07-27	11.11	11.38	0.19	1.70%	11.09	11.43	35367	4010	0.95%
2026-07-24	11.40	11.19	-0.29	-2.53%	11.18	11.48	35676	4020	0.96%
2026-07-23	11.33	11.48	0.14	1.23%	11.25	11.48	32400	3682	0.87%
2026-07-22	11.52	11.34	-0.20	-1.73%	11.30	11.55	37155	4236	1.00%
2026-07-21	11.43	11.54	0.06	0.52%	11.26	11.62	44345	5068	1.19%
2026-07-20	11.59	11.48	-0.02	-0.17%	11.28	11.80	51327	5921	1.38%
2026-07-17	11.87	11.50	-0.39	-3.28%	11.35	11.99	45048	5240	1.21%
2026-07-16	11.66	11.89	0.19	1.62%	11.63	11.94	30451	3603	0.82%
2026-07-15	11.56	11.70	0.16	1.39%	11.50	11.80	29774	3482	0.80%
2026-07-14	11.49	11.54	0.12	1.05%	11.26	11.56	31212	3568	0.84%
2026-07-13	11.69	11.42	-0.26	-2.23%	11.38	11.70	32252	3704	0.87%
2026-07-10	11.40	11.68	0.23	2.01%	11.26	11.85	41024	4791	1.10%
2026-07-09	11.43	11.45	-0.06	-0.52%	11.24	11.57	27220	3098	0.73%
2026-07-08	11.36	11.51	0.13	1.14%	11.25	11.58	32812	3748	0.88%
2026-07-07	11.74	11.38	-0.32	-2.74%	11.37	11.78	25955	2976	0.70%
2026-07-06	11.95	11.70	-0.22	-1.85%	11.66	12.03	27014	3181	0.73%
2026-07-03	11.67	11.92	0.23	1.97%	11.67	12.19	40448	4852	1.09%
2026-07-02	11.71	11.69	-0.04	-0.34%	11.66	11.97	30519	3598	0.82%
2026-07-01	11.60	11.73	0.12	1.03%	11.52	11.90	32710	3839	0.88%
2026-06-30	11.62	11.61	-0.03	-0.26%	11.45	11.72	26044	3018	0.70%
2026-06-29	11.80	11.64	-0.07	-0.60%	11.32	11.80	30187	3489	0.81%
2026-06-26	12.10	11.71	-0.38	-3.14%	11.67	12.10	34292	4042	0.92%
2026-06-25	12.34	12.09	-0.30	-2.42%	12.04	12.39	32247	3926	0.87%
2026-06-24	12.78	12.39	-0.42	-3.28%	12.27	12.92	44529	5531	1.20%
2026-06-23	12.92	12.81	-0.13	-1.00%	12.75	13.10	36188	4686	0.97%
2026-06-22	12.89	12.94	-0.05	-0.38%	12.43	12.99	53828	6832	1.45%
2026-06-18	13.05	12.99	-0.13	-0.99%	12.91	13.27	41350	5405	1.11%
2026-06-17	12.93	13.12	0.13	1.00%	12.86	13.13	48249	6281	1.30%
2026-06-16	12.95	12.99	0.02	0.15%	12.47	13.02	63972	8156	1.72%
2026-06-15	12.70	12.97	0.27	2.13%	12.70	13.20	43106	5598	1.16%
2026-06-12	12.49	12.70	0.28	2.25%	12.46	12.85	42923	5444	1.16%
2026-06-11	12.70	12.42	-0.28	-2.20%	12.16	12.70	43199	5331	1.16%
2026-06-10	12.69	12.70	-0.10	-0.78%	12.50	12.93	32681	4150	0.88%
2026-06-09	12.60	12.80	0.24	1.91%	12.47	12.99	35214	4495	0.95%