中远海科

002401
🏛️ 中国 →
17.32
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 17.39 17.39 17.31 17.35 369.3K
09:35 17.33 17.37 17.31 17.34 186.3K
09:40 17.33 17.37 17.33 17.35 109.0K
09:45 17.33 17.34 17.28 17.29 278.6K
09:50 17.30 17.30 17.25 17.25 209.3K
09:55 17.23 17.29 17.20 17.27 670.7K
10:00 17.26 17.29 17.23 17.26 99.6K
10:05 17.25 17.30 17.23 17.30 184.0K
10:10 17.29 17.32 17.26 17.27 63.7K
10:15 17.27 17.30 17.27 17.30 66.1K
10:20 17.29 17.31 17.27 17.31 69.1K
10:25 17.32 17.33 17.30 17.30 40.8K
10:30 17.31 17.35 17.30 17.32 84.5K
10:35 17.30 17.32 17.28 17.30 51.3K
10:40 17.30 17.31 17.29 17.30 29.6K
10:45 17.30 17.33 17.30 17.33 29.0K
10:50 17.32 17.34 17.30 17.32 54.7K
10:55 17.32 17.32 17.30 17.32 29.9K
11:00 17.32 17.33 17.31 17.33 16.0K
11:05 17.32 17.33 17.31 17.32 58.7K
11:10 17.32 17.32 17.29 17.31 68.6K
11:15 17.30 17.32 17.29 17.30 41.8K
11:20 17.29 17.29 17.28 17.28 96.4K
11:25 17.28 17.29 17.26 17.28 42.6K
13:00 17.29 17.29 17.26 17.26 90.7K
13:05 17.26 17.27 17.25 17.25 33.2K
13:10 17.25 17.26 17.24 17.26 67.3K
13:15 17.27 17.29 17.26 17.26 58.2K
13:20 17.26 17.27 17.26 17.26 48.0K
13:25 17.25 17.27 17.25 17.25 44.4K
13:30 17.26 17.26 17.23 17.25 47.0K
13:35 17.24 17.26 17.23 17.24 54.1K
13:40 17.24 17.26 17.23 17.24 63.1K
13:45 17.23 17.25 17.23 17.24 96.6K
13:50 17.25 17.25 17.22 17.22 132.9K
13:55 17.22 17.23 17.18 17.19 251.1K
14:00 17.18 17.23 17.17 17.23 116.7K
14:05 17.21 17.24 17.20 17.23 186.0K
14:10 17.23 17.23 17.19 17.19 94.1K
14:15 17.19 17.21 17.19 17.21 62.8K
14:20 17.20 17.22 17.19 17.19 87.0K
14:25 17.19 17.20 17.16 17.18 139.9K
14:30 17.18 17.23 17.17 17.17 86.8K
14:35 17.17 17.19 17.16 17.18 68.0K
14:40 17.17 17.18 17.14 17.17 199.7K
14:45 17.18 17.19 17.15 17.15 122.0K
14:50 17.16 17.16 17.14 17.15 229.7K
14:55 17.15 17.15 17.12 17.14 214.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 17.40 17.47 17.05 17.32 5.7M
2025-09-26 17.39 17.40 17.12 17.13 5.6M
2025-09-25 17.61 17.74 17.41 17.44 7.0M
2025-09-24 17.04 17.62 17.03 17.59 8.9M
2025-09-23 17.32 17.35 16.84 17.15 8.0M
2025-09-22 17.49 17.51 17.26 17.41 5.3M
2025-09-19 17.46 17.65 17.34 17.43 5.9M
2025-09-18 17.90 17.97 17.33 17.47 10.4M
2025-09-17 17.96 17.96 17.77 17.90 5.7M
2025-09-16 17.81 17.94 17.72 17.94 5.8M
2025-09-15 18.00 18.00 17.75 17.84 6.2M
2025-09-12 17.99 18.23 17.99 18.03 7.5M
2025-09-11 17.89 17.98 17.68 17.98 7.3M
2025-09-10 17.85 18.01 17.81 17.89 5.6M
2025-09-09 18.27 18.27 17.83 17.86 6.8M
2025-09-08 17.90 18.24 17.80 18.24 8.7M
2025-09-05 17.66 17.90 17.42 17.90 7.0M
2025-09-04 17.60 17.70 17.32 17.65 8.9M
2025-09-03 17.97 18.15 17.57 17.60 8.1M
2025-09-02 18.48 18.51 17.89 17.97 11.6M
2025-09-01 18.42 18.60 18.34 18.58 10.7M
2025-08-29 18.65 18.68 18.34 18.42 9.3M
2025-08-28 18.56 18.72 17.91 18.64 17.2M
2025-08-27 19.22 19.53 18.51 18.56 17.8M
2025-08-26 19.60 19.60 19.29 19.31 17.2M
2025-08-25 19.67 19.85 19.56 19.63 20.3M
2025-08-22 19.70 19.75 19.31 19.68 20.5M
2025-08-21 19.61 20.60 19.61 19.89 39.9M
2025-08-20 19.36 19.48 19.14 19.26 15.3M
2025-08-19 19.45 19.76 19.15 19.55 20.6M
2025-08-18 19.35 19.52 19.32 19.41 17.3M
2025-08-15 19.21 19.60 19.09 19.40 18.7M
2025-08-14 19.70 20.33 19.48 19.49 25.8M
2025-08-13 19.91 20.56 19.80 19.90 35.2M
2025-08-12 19.47 20.82 19.08 20.33 38.7M
2025-08-11 19.30 19.54 19.28 19.45 15.4M
2025-08-08 19.35 19.61 19.20 19.38 19.7M
2025-08-07 19.69 19.82 19.35 19.52 32.1M
2025-08-06 20.95 21.00 19.87 19.90 45.1M
2025-08-05 21.66 22.19 21.00 21.02 32.4M
2025-08-04 20.80 22.09 20.61 21.55 34.2M
2025-08-01 22.69 22.69 21.65 21.70 40.2M
2025-07-31 21.50 22.68 21.10 22.68 52.3M
2025-07-30 22.30 23.11 21.68 22.01 50.0M
2025-07-29 22.09 23.15 21.88 22.50 57.1M
2025-07-28 21.60 22.72 21.02 22.39 60.3M
2025-07-25 21.23 22.36 20.92 21.97 66.1M
2025-07-24 21.96 23.25 21.40 21.58 86.0M
2025-07-23 20.00 22.64 19.11 22.64 107.8M
2025-07-22 20.18 21.16 19.09 20.58 78.8M
2025-07-21 20.16 21.60 20.04 20.23 76.9M
2025-07-18 20.71 22.14 20.71 20.98 102.5M
2025-07-17 18.86 20.71 18.29 20.71 97.7M
2025-07-16 19.48 20.40 18.62 18.83 82.9M
2025-07-15 19.67 21.64 19.58 20.27 119.7M
2025-07-14 19.67 19.67 19.67 19.67 6.6M
2025-07-11 17.50 17.88 16.93 17.88 43.2M
2025-07-10 16.21 16.38 16.10 16.25 7.2M
2025-07-09 16.63 16.63 16.24 16.30 11.8M
2025-07-08 16.66 16.83 16.48 16.64 12.1M
2025-07-07 16.22 16.79 16.21 16.56 11.8M
2025-07-04 16.50 16.64 16.27 16.40 13.5M
2025-07-03 16.59 16.74 16.33 16.47 17.2M
2025-07-02 17.20 17.21 16.65 16.69 27.1M
2025-07-01 17.00 17.30 16.64 16.74 37.9M
2025-06-30 16.19 17.36 15.90 17.36 34.9M
2025-06-27 15.44 16.08 15.44 15.78 17.4M
2025-06-26 15.54 15.75 15.41 15.47 14.0M
2025-06-25 15.17 15.75 15.11 15.64 18.2M
2025-06-24 14.96 15.25 14.96 15.16 13.4M
2025-06-23 14.88 15.35 14.83 15.19 13.4M
2025-06-20 14.97 15.43 14.84 14.88 19.6M
2025-06-19 16.21 16.78 15.40 15.44 33.6M
2025-06-18 15.50 15.58 15.24 15.32 12.6M
2025-06-17 15.21 15.58 15.05 15.41 17.3M
2025-06-16 14.64 15.50 14.59 15.41 21.3M
2025-06-13 14.51 15.14 14.41 14.80 15.9M
2025-06-12 14.54 14.92 14.43 14.65 7.4M
2025-06-11 14.55 14.64 14.49 14.55 3.8M
2025-06-10 14.74 14.76 14.33 14.53 6.7M
2025-06-09 14.68 14.79 14.68 14.75 4.4M
2025-06-06 14.74 14.83 14.65 14.71 4.4M
2025-06-05 14.62 14.78 14.52 14.74 5.4M
2025-06-04 14.54 14.62 14.50 14.57 3.1M
2025-06-03 14.55 14.75 14.50 14.54 3.5M
2025-05-30 14.80 14.84 14.54 14.59 4.7M
2025-05-29 14.60 14.88 14.58 14.88 6.9M
2025-05-28 14.46 14.69 14.44 14.59 4.8M
2025-05-27 14.53 14.56 14.35 14.47 4.0M
2025-05-26 14.34 14.71 14.34 14.56 5.3M
2025-05-23 14.52 14.69 14.32 14.33 5.7M
2025-05-22 14.82 14.87 14.50 14.51 8.8M
2025-05-21 15.07 15.07 14.89 14.90 6.0M
2025-05-20 15.00 15.10 14.82 15.06 7.7M
2025-05-19 14.93 15.04 14.83 15.02 6.3M
2025-05-16 15.27 15.27 14.91 14.93 13.5M
2025-05-15 15.86 15.87 15.20 15.35 19.5M
2025-05-14 15.14 15.80 15.05 15.79 25.3M
2025-05-13 15.20 15.56 15.01 15.15 16.9M
2025-05-12 14.91 15.09 14.86 15.02 9.9M
2025-05-09 15.00 15.05 14.66 14.76 8.4M
2025-05-08 14.75 15.07 14.75 15.07 10.6M
2025-05-07 15.00 15.06 14.63 14.84 11.0M
2025-05-06 14.30 14.80 14.28 14.76 8.1M
2025-04-30 13.85 14.33 13.85 14.20 9.8M
2025-04-29 14.40 14.58 14.24 14.43 4.4M
2025-04-28 14.75 14.79 14.36 14.43 6.7M
2025-04-25 14.68 14.84 14.59 14.71 4.4M
2025-04-24 14.87 14.94 14.58 14.67 6.0M
2025-04-23 14.98 15.05 14.84 14.92 6.9M
2025-04-22 14.90 15.00 14.78 14.83 7.8M
2025-04-21 14.48 15.10 14.35 14.90 9.7M
2025-04-18 14.20 14.61 14.18 14.50 6.7M
2025-04-17 14.34 14.52 14.20 14.26 5.0M
2025-04-16 14.55 14.62 14.15 14.39 6.8M
2025-04-15 14.77 14.86 14.52 14.63 7.3M
2025-04-14 14.85 15.08 14.75 14.82 9.9M
2025-04-11 14.60 14.86 14.48 14.66 10.3M
2025-04-10 14.90 15.15 14.68 14.76 15.5M
2025-04-09 13.66 14.68 13.20 14.61 18.7M
2025-04-08 13.85 14.19 13.34 13.88 18.2M
2025-04-07 14.50 14.93 14.09 14.09 9.2M
2025-04-03 15.82 16.09 15.64 15.66 10.8M
2025-04-02 16.13 16.35 16.05 16.12 8.5M
2025-04-01 16.20 16.37 16.01 16.15 11.8M
2025-03-31 16.50 16.55 15.62 16.14 23.0M
2025-03-28 16.95 17.35 16.66 16.72 14.9M
2025-03-27 17.34 17.40 16.92 16.97 17.6M
2025-03-26 17.61 17.82 17.36 17.40 20.5M
2025-03-25 18.63 18.63 17.43 17.57 37.7M
2025-03-24 20.20 20.50 18.71 18.81 50.1M
2025-03-21 19.53 21.82 19.51 20.79 71.5M
2025-03-20 19.05 20.20 18.70 19.84 41.4M
2025-03-19 18.81 19.68 18.41 19.22 37.5M
2025-03-18 18.58 19.89 18.29 19.01 45.3M
2025-03-17 19.10 19.28 18.63 18.64 32.6M
2025-03-14 18.85 19.37 18.38 18.64 42.6M
2025-03-13 17.65 19.10 17.46 18.95 49.7M
2025-03-12 16.93 18.50 16.86 17.82 54.1M
2025-03-11 16.50 16.87 16.33 16.82 9.1M
2025-03-10 17.36 17.36 16.60 16.78 24.2M
2025-03-07 17.44 17.84 17.33 17.68 18.4M
2025-03-06 17.40 17.78 17.30 17.53 22.2M
2025-03-05 16.99 17.33 16.90 17.30 15.5M
2025-03-04 16.31 17.10 16.29 16.99 15.3M
2025-03-03 16.37 16.90 16.15 16.56 17.1M
2025-02-28 16.80 16.89 16.15 16.22 13.6M
2025-02-27 17.46 17.53 16.68 17.01 18.5M
2025-02-26 17.70 17.77 17.26 17.52 22.0M
2025-02-25 17.88 18.04 17.39 17.46 50.2M
2025-02-24 17.20 18.69 17.01 18.69 58.8M
2025-02-21 16.56 17.03 16.51 16.99 10.0M
2025-02-20 16.64 16.75 16.45 16.54 8.7M
2025-02-19 16.55 16.84 16.42 16.79 9.6M
2025-02-18 16.99 17.25 16.34 16.45 14.0M
2025-02-17 17.26 17.65 17.02 17.15 20.1M
2025-02-14 16.93 17.11 16.32 16.94 20.1M
2025-02-13 16.40 16.62 16.10 16.32 9.1M
2025-02-12 16.18 16.70 16.16 16.49 10.9M
2025-02-11 16.17 16.24 15.83 16.05 7.4M
2025-02-10 15.76 16.18 15.71 16.17 9.2M
2025-02-07 15.50 15.94 15.40 15.69 9.2M
2025-02-06 15.10 15.47 15.02 15.44 7.3M
2025-02-05 15.08 15.28 14.98 15.20 6.8M
2025-01-27 14.93 15.14 14.74 14.76 6.5M
2025-01-24 14.41 14.80 14.38 14.79 5.3M
2025-01-23 14.58 14.82 14.41 14.42 5.2M
2025-01-22 14.60 14.60 14.36 14.43 2.9M
2025-01-21 14.55 14.78 14.43 14.60 4.5M
2025-01-20 15.00 15.00 14.65 14.69 4.1M
2025-01-17 14.44 14.91 14.30 14.72 6.9M
2025-01-16 14.58 14.77 14.32 14.48 3.8M
2025-01-15 14.53 14.66 14.38 14.48 4.9M
2025-01-14 13.90 14.50 13.88 14.50 6.4M
2025-01-13 13.65 13.87 13.42 13.87 3.8M
2025-01-10 14.31 14.35 13.78 13.80 5.2M
2025-01-09 14.12 14.56 14.12 14.23 4.8M
2025-01-08 14.30 14.39 13.79 14.25 6.3M
2025-01-07 14.20 14.39 14.06 14.38 5.7M
2025-01-06 14.33 14.34 13.95 14.14 6.5M
2025-01-03 15.11 15.28 14.33 14.33 7.9M
2025-01-02 15.88 15.89 14.84 15.11 11.9M