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
2026-05-06	20.97	21.16	0.60	2.92%	20.35	21.25	118454	24679	16.88%
2026-04-30	19.70	20.56	0.69	3.47%	19.70	20.98	125155	25693	17.83%
2026-04-29	19.20	19.87	0.45	2.32%	19.17	20.05	59785	11823	8.52%
2026-04-28	19.31	19.42	0.10	0.52%	19.27	20.23	57840	11343	8.24%
2026-04-27	18.80	19.32	0.44	2.33%	18.60	19.46	59691	11427	8.51%
2026-04-24	19.11	18.88	-0.39	-2.02%	18.53	19.60	63610	12029	9.06%
2026-04-23	19.42	19.27	-0.30	-1.53%	18.88	20.15	72096	13958	10.27%
2026-04-22	19.32	19.57	0.05	0.26%	19.19	19.97	70182	13749	10.00%
2026-04-21	19.97	19.52	-0.67	-3.32%	19.25	19.98	72824	14163	10.38%
2026-04-20	19.66	20.19	0.44	2.23%	19.53	20.24	108246	21546	15.43%
2026-04-17	20.08	19.75	-0.59	-2.90%	19.58	20.34	92423	18289	13.17%
2026-04-16	19.96	20.34	0.24	1.19%	19.65	20.63	115304	23306	16.43%
2026-04-15	19.70	20.10	0.41	2.08%	19.52	20.38	136321	27308	19.43%
2026-04-14	19.37	19.69	0.29	1.49%	19.20	19.75	84275	16470	12.01%
2026-04-13	18.70	19.40	0.44	2.32%	18.34	19.51	91278	17400	13.01%
2026-04-10	19.40	18.96	-0.56	-2.87%	18.88	19.74	94093	18127	13.41%
2026-04-09	19.40	19.52	0.04	0.21%	19.11	19.93	98398	19297	14.02%
2026-04-08	19.46	19.48	0.40	2.10%	19.21	19.70	99925	19490	14.24%
2026-04-07	19.15	19.08	0.23	1.22%	18.52	19.58	96821	18519	13.80%
2026-04-03	20.17	18.85	-1.09	-5.47%	18.81	20.19	133701	25728	19.05%
2026-04-02	19.12	19.94	0.52	2.68%	19.02	20.30	187269	36998	26.69%
2026-04-01	19.32	19.42	0.10	0.52%	18.93	19.78	135081	26114	19.25%
2026-03-31	18.66	19.32	0.74	3.98%	18.07	20.13	178489	34340	25.43%
2026-03-30	17.99	18.58	0.23	1.25%	17.85	19.60	104742	19608	14.93%
2026-03-27	18.56	18.35	-0.12	-0.65%	18.00	18.56	53520	9783	7.63%
2026-03-26	18.97	18.47	-0.62	-3.25%	18.36	19.14	63458	11821	9.04%
2026-03-25	19.23	19.09	-0.15	-0.78%	18.73	19.45	102366	19593	14.59%
2026-03-24	17.61	19.24	2.06	11.99%	17.61	19.38	160821	30024	22.92%
2026-03-23	17.85	17.18	-1.02	-5.60%	17.00	18.72	123812	22183	17.64%
2026-03-20	19.09	18.20	-0.80	-4.21%	18.11	19.19	90337	16697	12.87%
2026-03-19	18.90	19.00	-0.18	-0.94%	18.81	19.53	66842	12797	9.53%
2026-03-18	19.01	19.18	0.19	1.00%	18.99	19.38	60396	11578	8.61%
2026-03-17	19.07	18.99	-0.25	-1.30%	18.95	19.65	64025	12334	9.12%
2026-03-16	19.02	19.24	0.31	1.64%	18.75	19.54	76469	14704	10.90%
2026-03-13	19.13	18.93	-0.19	-0.99%	18.79	19.66	80106	15283	11.42%
2026-03-12	19.68	19.12	-0.28	-1.44%	18.90	19.90	93410	17830	13.31%
2026-03-11	19.21	19.40	0.23	1.20%	19.03	19.99	172114	33554	24.53%
2026-03-10	18.58	19.17	0.71	3.85%	18.40	19.32	164051	31011	23.38%
2026-03-09	17.20	18.46	0.99	5.67%	17.19	19.52	213535	40003	30.43%
2026-03-06	16.71	17.47	0.71	4.24%	16.71	17.58	61248	10588	8.73%
2026-03-05	16.57	16.76	0.42	2.57%	16.57	16.95	33373	5606	4.76%
2026-03-04	16.01	16.34	0.18	1.11%	16.01	16.54	28781	4701	4.10%
2026-03-03	16.70	16.16	-0.40	-2.42%	16.15	17.06	37225	6184	5.30%
2026-03-02	16.90	16.56	-0.68	-3.94%	16.50	17.18	36452	6105	5.19%
2026-02-27	17.33	17.24	-0.06	-0.35%	17.11	17.33	23639	4069	3.37%
2026-02-26	17.12	17.30	0.30	1.76%	17.00	17.43	32050	5524	4.57%
2026-02-25	17.04	17.00	-0.04	-0.23%	16.92	17.11	22552	3836	3.21%
2026-02-24	16.90	17.04	0.30	1.79%	16.73	17.10	24305	4130	3.46%
2026-02-13	16.73	16.74	-0.08	-0.48%	16.72	16.97	19939	3362	2.84%
2026-02-12	16.81	16.82	0.01	0.06%	16.68	17.05	21725	3671	3.10%
2026-02-11	16.90	16.81	-0.12	-0.71%	16.79	17.01	13970	2358	1.99%
2026-02-10	16.85	16.93	0.08	0.47%	16.75	17.03	22534	3818	3.21%
2026-02-09	16.73	16.85	0.40	2.43%	16.51	16.89	23585	3957	3.36%
2026-02-06	16.36	16.45	0.06	0.37%	16.30	16.63	21686	3578	3.09%
2026-02-05	16.66	16.39	-0.29	-1.74%	16.34	16.72	20094	3321	2.86%
2026-02-04	16.57	16.68	0.16	0.97%	16.50	16.80	20853	3471	2.97%
2026-02-03	16.32	16.52	0.29	1.79%	16.16	16.53	26009	4263	3.71%
2026-02-02	16.24	16.23	-0.09	-0.55%	16.21	16.69	39825	6573	5.68%
2026-01-30	16.01	16.32	0.19	1.18%	15.90	16.35	34004	5492	4.85%
2026-01-29	16.40	16.13	-0.35	-2.12%	16.06	16.60	28372	4630	4.04%
2026-01-28	16.65	16.48	-0.27	-1.61%	16.42	16.89	24705	4092	3.52%
2026-01-27	16.70	16.75	-0.08	-0.48%	16.20	16.83	27481	4544	3.92%