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
2026-06-22	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%
2026-05-11	21.50	21.50	0.04	0.19%	21.02	21.86	77137	16513	10.99%
2026-05-08	21.66	21.46	-0.32	-1.47%	21.26	21.94	81940	17618	11.68%
2026-05-07	21.00	21.78	0.62	2.93%	20.90	21.95	108527	23421	15.47%
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%