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
2026-06-22	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%
2026-06-08	12.52	12.56	-0.15	-1.18%	12.36	12.87	36161	4563	0.97%
2026-06-05	12.50	12.71	0.16	1.27%	12.49	12.88	32611	4141	0.88%
2026-06-04	12.70	12.55	-0.25	-1.95%	12.45	12.82	30919	3892	0.83%
2026-06-03	13.05	12.80	-0.27	-2.07%	12.70	13.07	38927	4995	1.05%
2026-06-02	13.34	13.07	-0.26	-1.95%	12.96	13.36	32692	4275	0.88%
2026-06-01	12.81	13.33	0.37	2.85%	12.81	13.38	37095	4903	1.00%
2026-05-29	13.25	12.96	-0.18	-1.37%	12.88	13.26	31858	4146	0.86%
2026-05-28	13.19	13.17	-0.03	-0.23%	12.86	13.29	40619	5312	1.09%
2026-05-27	13.72	13.20	-0.52	-3.79%	13.13	13.80	53743	7159	1.45%
2026-05-26	13.95	13.72	-0.31	-2.21%	13.48	14.00	49297	6752	1.33%
2026-05-25	14.14	14.03	-0.09	-0.64%	13.87	14.28	38157	5347	1.03%
2026-05-22	14.14	14.12	0.12	0.86%	13.84	14.28	51754	7264	1.39%
2026-05-21	14.64	14.00	-0.62	-4.24%	13.98	14.79	55524	7977	1.50%
2026-05-20	14.85	14.62	-0.31	-2.08%	14.57	14.92	34721	5098	0.93%
2026-05-19	14.51	14.93	0.36	2.47%	14.51	14.95	39642	5868	1.07%
2026-05-18	14.61	14.57	-0.12	-0.82%	14.46	14.70	41596	6050	1.12%
2026-05-15	14.65	14.69	0.01	0.07%	14.50	15.00	46661	6857	1.26%
2026-05-14	15.10	14.68	-0.42	-2.78%	14.67	15.18	41663	6181	1.12%
2026-05-13	15.11	15.10	-0.03	-0.20%	14.88	15.18	43741	6583	1.18%
2026-05-12	15.39	15.13	-0.38	-2.45%	15.08	15.53	47697	7267	1.28%
2026-05-11	15.35	15.51	0.20	1.31%	15.18	15.56	80345	12344	2.16%
2026-05-08	14.59	15.31	0.67	4.58%	14.53	15.72	146491	22279	3.94%
2026-05-07	14.44	14.64	0.39	2.74%	14.36	14.71	64797	9422	1.74%
2026-05-06	14.19	14.25	0.06	0.42%	14.19	14.42	58092	8308	1.56%
2026-04-30	14.51	14.19	-0.38	-2.61%	14.10	14.57	60844	8662	1.64%
2026-04-29	14.14	14.57	0.32	2.25%	14.14	14.62	39217	5699	1.06%
2026-04-28	14.39	14.25	-0.24	-1.66%	14.20	14.57	28172	4043	0.76%
2026-04-27	14.68	14.49	0.06	0.42%	14.25	14.69	32408	4671	0.87%
2026-04-24	14.45	14.43	-0.02	-0.14%	14.22	14.53	27626	3967	0.74%
2026-04-23	14.64	14.45	-0.18	-1.23%	14.40	14.66	33450	4842	0.90%
2026-04-22	14.61	14.63	-0.04	-0.27%	14.52	14.65	24689	3602	0.66%
2026-04-21	14.85	14.67	-0.22	-1.48%	14.55	14.89	34340	5032	0.92%
2026-04-20	14.90	14.89	0.00	0.00%	14.85	14.97	22567	3361	0.61%
2026-04-17	15.08	14.89	-0.24	-1.59%	14.85	15.14	31137	4647	0.84%
2026-04-16	14.87	15.13	0.27	1.82%	14.82	15.15	36205	5436	0.97%
2026-04-15	15.03	14.86	-0.14	-0.93%	14.82	15.07	25292	3774	0.68%
2026-04-14	15.12	15.00	-0.05	-0.33%	14.87	15.20	29984	4491	0.81%
2026-04-13	15.10	15.05	-0.04	-0.27%	14.95	15.12	27999	4215	0.75%
2026-04-10	15.26	15.09	-0.08	-0.53%	15.00	15.36	40336	6123	1.09%
2026-04-09	15.39	15.17	-0.31	-2.00%	15.10	15.45	35535	5409	0.96%
2026-04-08	15.36	15.48	0.26	1.71%	15.32	15.50	44383	6846	1.20%
2026-04-07	14.83	15.22	0.35	2.35%	14.83	15.31	35461	5378	0.95%
2026-04-03	15.46	14.87	-0.47	-3.06%	14.82	15.46	37884	5668	1.02%
2026-04-02	15.42	15.34	-0.10	-0.65%	15.25	15.49	29752	4574	0.80%
2026-04-01	15.74	15.44	-0.16	-1.03%	15.34	15.98	42063	6539	1.13%
2026-03-31	15.70	15.60	0.08	0.52%	15.60	15.92	59210	9321	1.59%
2026-03-30	15.07	15.52	0.24	1.57%	15.00	15.60	66281	10212	1.78%
2026-03-27	14.79	15.28	0.32	2.14%	14.77	15.70	76142	11701	2.05%
2026-03-26	15.19	14.96	-0.10	-0.66%	14.88	15.41	35402	5343	0.95%
2026-03-25	14.68	15.06	0.38	2.59%	14.67	15.13	34360	5155	0.93%
2026-03-24	14.50	14.68	0.47	3.31%	14.20	14.72	43418	6287	1.17%
2026-03-23	14.99	14.21	-0.93	-6.14%	14.13	14.99	57756	8359	1.56%
2026-03-20	15.71	15.14	-0.55	-3.51%	15.14	15.78	45647	7000	1.23%
2026-03-19	15.71	15.69	-0.19	-1.20%	15.62	15.90	28403	4473	0.76%
2026-03-18	15.60	15.88	0.28	1.79%	15.55	15.90	36044	5687	0.97%
2026-03-17	16.12	15.60	-0.48	-2.99%	15.52	16.13	43581	6871	1.17%
2026-03-16	15.52	16.08	0.52	3.34%	15.52	16.11	56158	8933	1.51%