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
2026-05-06	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%
2026-03-13	15.82	15.56	-0.35	-2.20%	15.52	15.92	41810	6556	1.13%
2026-03-12	16.10	15.91	-0.24	-1.49%	15.90	16.20	32839	5259	0.88%
2026-03-11	16.10	16.15	0.05	0.31%	16.06	16.28	39545	6391	1.06%
2026-03-10	16.24	16.10	-0.05	-0.31%	16.07	16.33	47488	7684	1.28%
2026-03-09	15.91	16.15	0.06	0.37%	15.86	16.28	53876	8664	1.45%
2026-03-06	15.70	16.09	0.33	2.09%	15.67	16.10	57250	9170	1.54%
2026-03-05	15.87	15.76	0.18	1.16%	15.69	15.96	86681	13722	2.33%
2026-03-04	16.66	15.58	-1.22	-7.26%	15.38	16.68	162187	25719	4.37%
2026-03-03	16.21	16.80	0.60	3.70%	16.13	17.50	170697	28607	4.60%
2026-03-02	16.78	16.20	-0.44	-2.64%	16.15	16.79	77287	12679	2.08%
2026-02-27	16.55	16.64	0.10	0.60%	16.51	16.70	34937	5809	0.94%
2026-02-26	16.52	16.54	0.04	0.24%	16.45	16.69	35100	5812	0.95%
2026-02-25	16.43	16.50	0.12	0.73%	16.37	16.65	31919	5279	0.86%
2026-02-24	16.46	16.38	-0.01	-0.06%	16.30	16.50	27612	4528	0.74%
2026-02-13	16.52	16.39	-0.14	-0.85%	16.38	16.61	29036	4786	0.78%
2026-02-12	16.61	16.53	-0.08	-0.48%	16.41	16.69	31221	5169	0.84%
2026-02-11	16.53	16.61	0.08	0.48%	16.44	16.75	34057	5664	0.92%
2026-02-10	16.45	16.53	0.12	0.73%	16.41	16.69	37055	6132	1.00%
2026-02-09	16.20	16.41	0.33	2.05%	16.20	16.42	38285	6263	1.03%
2026-02-06	16.21	16.08	-0.18	-1.11%	16.06	16.31	40147	6490	1.08%
2026-02-05	16.30	16.26	-0.10	-0.61%	16.24	16.45	30630	5007	0.82%
2026-02-04	16.32	16.36	0.02	0.12%	16.23	16.43	32478	5301	0.87%
2026-02-03	16.31	16.34	0.10	0.62%	16.18	16.40	34260	5584	0.92%
2026-02-02	16.30	16.24	-0.05	-0.31%	16.19	16.56	54304	8912	1.46%
2026-01-30	16.57	16.29	-0.28	-1.69%	16.25	16.64	52813	8656	1.42%
2026-01-29	16.60	16.57	-0.06	-0.36%	16.32	16.86	52956	8819	1.43%
2026-01-28	16.90	16.63	-0.28	-1.66%	16.60	16.96	47923	8024	1.29%
2026-01-27	16.92	16.91	0.10	0.59%	16.52	17.09	82085	13794	2.21%