中远通 (301516) - 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
2026-08-20	23.42	23.50	0.19	0.82%	22.14	23.78	208851	47998	29.76%
2026-08-19	23.90	23.31	0.81	3.60%	23.21	25.10	310664	74793	44.27%
2026-08-18	20.02	22.50	3.18	16.46%	19.49	22.79	313507	66354	44.67%
2026-08-17	16.17	19.32	3.22	20.00%	16.10	19.32	194777	34756	27.76%
2026-08-14	15.95	16.10	0.15	0.94%	15.89	16.46	40826	6555	5.82%
2026-08-13	16.18	15.95	-0.22	-1.36%	15.95	16.36	46272	7492	6.59%
2026-08-12	15.90	16.17	0.17	1.06%	15.88	16.27	49641	7991	7.07%
2026-08-11	15.88	16.00	0.05	0.31%	15.53	16.16	53887	8570	7.68%
2026-08-10	16.00	15.95	-0.05	-0.31%	15.72	16.15	45868	7282	6.54%
2026-08-07	15.74	16.00	0.19	1.20%	15.37	16.10	52368	8272	7.46%
2026-08-06	15.73	15.81	0.06	0.38%	15.40	15.90	49436	7753	7.04%
2026-08-05	15.52	15.75	0.21	1.35%	15.36	15.95	65450	10279	9.33%
2026-08-04	15.00	15.54	0.63	4.23%	14.81	15.60	71959	11011	10.25%
2026-08-03	14.92	14.91	0.16	1.08%	14.63	15.10	69857	10377	9.95%
2026-07-31	14.76	14.75	0.32	2.22%	14.74	15.32	72103	10829	10.27%
2026-07-30	15.75	14.43	-1.33	-8.44%	14.42	15.75	80131	11970	11.42%
2026-07-29	16.10	15.76	-0.34	-2.11%	15.60	16.15	62082	9819	8.85%
2026-07-28	16.17	16.10	-0.48	-2.90%	15.86	16.44	63118	10167	8.99%
2026-07-27	15.92	16.58	0.50	3.11%	15.71	16.60	55126	8932	7.86%
2026-07-24	16.55	16.08	-0.80	-4.74%	16.00	16.80	76302	12454	10.87%
2026-07-23	16.81	16.88	-0.23	-1.34%	16.68	17.20	71082	12008	10.13%
2026-07-22	17.51	17.11	-0.70	-3.93%	16.38	17.61	100055	17018	14.26%
2026-07-21	17.32	17.81	0.66	3.85%	15.68	17.94	138280	23299	19.70%
2026-07-20	18.53	17.15	-0.78	-4.35%	16.77	18.64	125334	21962	17.86%
2026-07-17	18.31	17.93	-0.37	-2.02%	17.60	19.06	164668	30130	23.47%
2026-07-16	20.00	18.30	-2.09	-10.25%	17.99	20.60	201751	38357	28.75%
2026-07-15	20.09	20.39	0.69	3.50%	19.55	20.69	152165	30849	21.68%
2026-07-14	19.99	19.70	-0.36	-1.79%	18.90	20.65	150880	29513	21.50%
2026-07-13	20.96	20.06	-0.59	-2.86%	19.90	21.50	161569	32867	23.02%
2026-07-10	19.02	20.65	1.52	7.95%	19.00	21.78	237670	49268	33.87%
2026-07-09	18.93	19.13	0.01	0.05%	18.16	19.30	232261	43568	33.10%
2026-07-08	18.67	19.12	0.40	2.14%	17.52	19.57	331250	61688	47.20%
2026-07-07	15.71	18.72	3.12	20.00%	15.71	18.72	233851	41789	33.32%
2026-07-06	14.43	15.60	1.15	7.96%	14.43	15.70	130277	19707	18.56%
2026-07-03	14.23	14.45	0.24	1.69%	14.12	14.80	52017	7562	7.41%
2026-07-02	14.23	14.21	-0.02	-0.14%	14.14	15.05	60990	8851	8.69%
2026-07-01	14.46	14.23	0.08	0.57%	14.12	14.50	52067	7430	7.42%
2026-06-30	13.96	14.15	0.19	1.36%	13.66	14.23	39925	5607	5.69%
2026-06-29	14.10	13.96	-0.19	-1.34%	13.52	14.15	48614	6741	6.93%
2026-06-26	14.36	14.15	-0.33	-2.28%	14.00	14.57	49438	7047	7.04%
2026-06-25	15.00	14.48	-0.52	-3.47%	14.32	15.29	59318	8651	8.45%
2026-06-24	15.38	15.00	-0.31	-2.02%	14.80	15.67	52218	7895	7.44%
2026-06-23	15.31	15.31	-0.16	-1.03%	15.18	15.79	46100	7147	6.57%
2026-06-22	15.74	15.47	-0.29	-1.84%	14.94	15.86	52269	7970	7.45%
2026-06-18	16.04	15.76	-0.30	-1.87%	15.64	16.10	46867	7409	6.68%
2026-06-17	16.20	16.06	-0.27	-1.65%	15.89	16.38	47200	7568	6.73%
2026-06-16	15.83	16.33	0.57	3.62%	15.41	16.35	49816	7968	7.10%
2026-06-15	15.36	15.76	0.41	2.67%	15.36	15.99	40244	6331	5.73%
2026-06-12	15.20	15.35	0.28	1.86%	15.04	15.63	44146	6779	6.29%
2026-06-11	15.40	15.07	-0.46	-2.96%	14.84	15.53	48984	7383	6.98%
2026-06-10	15.95	15.53	-0.63	-3.90%	15.23	16.11	54592	8491	7.78%
2026-06-09	15.97	16.16	0.24	1.51%	15.88	16.56	50857	8207	7.25%
2026-06-08	16.30	15.92	-1.00	-5.91%	15.60	16.69	59839	9657	8.53%
2026-06-05	16.78	16.92	0.15	0.89%	16.16	17.22	67656	11294	9.64%
2026-06-04	17.05	16.77	-0.50	-2.90%	16.58	17.27	56602	9521	8.07%
2026-06-03	17.37	17.27	0.03	0.17%	16.91	17.54	62089	10673	8.85%
2026-06-02	17.76	17.24	-0.51	-2.87%	17.04	17.88	49964	8636	7.12%
2026-06-01	17.89	17.75	-0.14	-0.78%	17.52	18.15	71506	12725	10.19%
2026-05-29	19.19	17.89	-1.36	-7.06%	17.75	19.30	87016	15861	12.40%
2026-05-28	18.68	19.25	0.26	1.37%	18.68	19.53	61567	11791	8.77%
2026-05-27	19.71	18.99	-0.69	-3.51%	18.70	19.75	67214	12850	9.58%
2026-05-26	20.43	19.68	-0.94	-4.56%	19.48	20.53	83267	16526	11.87%
2026-05-25	21.40	20.62	-0.67	-3.15%	20.36	21.48	86721	17989	12.36%
2026-05-22	20.95	21.29	0.59	2.85%	20.60	21.58	99337	21077	14.16%
2026-05-21	22.14	20.70	-1.53	-6.88%	20.56	22.34	143622	30711	20.47%
2026-05-20	22.39	22.23	-0.37	-1.64%	22.01	23.84	131760	29728	18.78%
2026-05-19	21.60	22.60	1.08	5.02%	21.60	22.97	137771	30901	19.63%
2026-05-18	21.53	21.52	-0.40	-1.82%	20.88	22.28	107368	23102	15.30%
2026-05-15	21.19	21.92	0.60	2.81%	21.09	22.32	126174	27719	17.98%
2026-05-14	21.23	21.32	0.10	0.47%	20.96	21.97	102451	22039	14.60%
2026-05-13	20.99	21.22	0.25	1.19%	20.85	22.10	97481	20964	13.89%
2026-05-12	21.31	20.97	-0.53	-2.47%	20.86	21.64	64126	13543	9.14%