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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 10.05 10.18 9.99 10.12 2.9M
2021-12-30 9.99 10.13 9.91 10.02 3.1M
2021-12-29 9.98 9.98 9.82 9.95 2.1M
2021-12-28 9.84 10.07 9.80 9.98 1.9M
2021-12-27 9.90 9.95 9.64 9.84 2.5M
2021-12-24 10.03 10.09 9.84 9.85 3.1M
2021-12-23 10.14 10.28 10.01 10.03 3.8M
2021-12-22 10.29 10.45 10.18 10.21 5.4M
2021-12-21 9.93 10.18 9.90 10.16 3.7M
2021-12-20 10.02 10.10 9.85 9.92 3.1M
2021-12-17 10.14 10.16 9.97 10.02 2.6M
2021-12-16 10.14 10.14 9.99 10.09 2.9M
2021-12-15 10.14 10.20 10.01 10.07 5.0M
2021-12-14 9.94 10.21 9.90 10.15 5.4M
2021-12-13 9.89 9.99 9.87 9.94 2.8M
2021-12-10 9.96 10.06 9.88 9.89 2.6M
2021-12-09 9.96 10.06 9.90 9.97 2.8M
2021-12-08 10.07 10.09 9.82 9.96 3.1M
2021-12-07 10.02 10.09 9.84 9.92 3.1M
2021-12-06 10.15 10.21 9.95 10.00 5.1M
2021-12-03 10.14 10.34 10.11 10.21 3.4M
2021-12-02 10.21 10.30 10.07 10.11 4.1M
2021-12-01 10.16 10.23 9.98 10.18 6.1M
2021-11-30 9.88 10.29 9.83 10.05 8.2M
2021-11-29 9.66 9.80 9.61 9.80 2.3M
2021-11-26 9.76 9.84 9.62 9.80 2.8M
2021-11-25 9.73 9.88 9.73 9.83 3.0M
2021-11-24 9.72 9.76 9.57 9.75 2.9M
2021-11-23 9.65 9.69 9.52 9.66 2.0M
2021-11-22 9.58 9.66 9.40 9.65 3.0M
2021-11-19 9.41 9.57 9.40 9.55 1.8M
2021-11-18 9.61 9.72 9.42 9.44 2.4M
2021-11-17 9.56 9.66 9.53 9.63 2.0M
2021-11-16 9.61 9.74 9.61 9.62 2.5M
2021-11-15 9.53 9.80 9.53 9.66 3.1M
2021-11-12 9.55 9.62 9.50 9.59 2.0M
2021-11-11 9.51 9.54 9.44 9.51 2.0M
2021-11-10 9.40 9.53 9.35 9.50 2.8M
2021-11-09 9.26 9.45 9.21 9.42 2.7M
2021-11-08 9.26 9.29 9.17 9.25 1.4M
2021-11-05 9.21 9.27 9.15 9.24 1.6M
2021-11-04 9.18 9.27 9.15 9.21 1.3M
2021-11-03 9.19 9.24 9.11 9.18 1.4M
2021-11-02 9.07 9.24 9.06 9.08 1.9M
2021-11-01 8.98 9.16 8.85 9.15 1.6M
2021-10-29 8.90 9.04 8.78 8.99 1.5M
2021-10-28 8.92 9.02 8.81 8.81 1.5M
2021-10-27 9.18 9.18 8.96 8.99 1.7M
2021-10-26 9.32 9.35 9.18 9.20 2.5M
2021-10-25 9.07 9.07 8.93 9.03 1.3M
2021-10-22 9.14 9.35 9.07 9.07 2.3M
2021-10-21 9.21 9.22 9.10 9.12 1.3M
2021-10-20 9.35 9.36 9.22 9.24 1.5M
2021-10-19 9.39 9.41 9.25 9.32 1.6M
2021-10-18 9.20 9.40 9.07 9.37 2.0M
2021-10-15 9.37 9.57 9.20 9.21 3.3M
2021-10-14 9.17 9.22 9.09 9.21 1.0M
2021-10-13 9.11 9.24 9.04 9.19 1.7M
2021-10-12 9.22 9.25 9.03 9.12 1.4M
2021-10-11 9.30 9.33 9.17 9.29 1.7M
2021-10-08 9.19 9.31 9.11 9.27 1.8M
2021-09-30 8.98 9.10 8.97 9.10 1.6M
2021-09-29 9.20 9.20 8.98 8.98 2.4M
2021-09-28 9.41 9.42 9.17 9.25 2.2M
2021-09-27 9.65 9.71 9.23 9.41 3.0M
2021-09-24 9.76 9.83 9.58 9.62 3.0M
2021-09-23 9.48 9.90 9.46 9.75 4.0M
2021-09-22 9.30 9.56 9.24 9.44 2.0M
2021-09-17 9.63 9.63 9.40 9.46 2.7M
2021-09-16 9.60 9.79 9.57 9.63 3.5M
2021-09-15 9.58 9.65 9.54 9.60 2.2M
2021-09-14 9.77 9.92 9.53 9.55 4.2M
2021-09-13 9.71 9.79 9.58 9.78 3.9M
2021-09-10 9.82 9.88 9.63 9.63 4.1M
2021-09-09 9.72 9.92 9.65 9.82 5.2M
2021-09-08 9.61 9.79 9.56 9.75 4.6M
2021-09-07 9.58 9.63 9.50 9.58 2.9M
2021-09-06 9.55 9.60 9.47 9.59 3.1M
2021-09-03 9.45 9.57 9.40 9.54 4.2M
2021-09-02 9.46 9.57 9.38 9.47 5.2M
2021-09-01 9.16 9.45 9.11 9.43 6.0M
2021-08-31 9.18 9.23 9.04 9.16 2.7M
2021-08-30 9.19 9.28 9.17 9.20 2.2M
2021-08-27 9.24 9.24 9.11 9.16 1.7M
2021-08-26 9.30 9.30 9.17 9.20 2.3M
2021-08-25 9.17 9.32 9.15 9.28 2.9M
2021-08-24 9.27 9.27 9.14 9.18 2.2M
2021-08-23 9.05 9.22 9.03 9.22 3.3M
2021-08-20 9.16 9.16 8.89 8.99 2.2M
2021-08-19 9.06 9.23 9.03 9.15 1.6M
2021-08-18 9.04 9.11 8.90 9.06 1.9M
2021-08-17 9.27 9.31 9.02 9.04 2.1M
2021-08-16 9.24 9.37 9.24 9.28 1.7M
2021-08-13 9.35 9.36 9.16 9.24 2.3M
2021-08-12 9.26 9.38 9.22 9.33 2.7M
2021-08-11 9.20 9.25 9.11 9.22 1.8M
2021-08-10 9.15 9.22 9.07 9.20 1.9M
2021-08-09 9.06 9.17 9.01 9.15 2.2M
2021-08-06 8.91 9.26 8.80 9.06 3.7M
2021-08-05 9.02 9.05 8.87 8.92 2.1M
2021-08-04 9.09 9.16 8.98 9.04 2.8M
2021-08-03 9.12 9.25 9.07 9.15 2.1M
2021-08-02 8.81 9.12 8.72 9.08 2.1M
2021-07-30 8.90 8.91 8.62 8.84 2.4M
2021-07-29 9.02 9.09 8.91 8.95 1.5M
2021-07-28 9.09 9.17 8.74 8.90 2.1M
2021-07-27 9.20 9.29 9.10 9.11 1.8M
2021-07-26 9.42 9.42 9.17 9.21 2.3M
2021-07-23 9.61 9.61 9.36 9.42 2.3M
2021-07-22 9.37 9.78 9.24 9.65 4.3M
2021-07-21 9.32 9.41 9.29 9.37 1.5M
2021-07-20 9.35 9.40 9.16 9.29 1.8M
2021-07-19 9.50 9.55 9.01 9.45 2.1M
2021-07-16 9.54 9.66 9.50 9.55 1.9M
2021-07-15 9.72 9.78 9.45 9.48 2.9M
2021-07-14 9.88 9.88 9.73 9.73 2.2M
2021-07-13 9.95 9.99 9.85 9.89 2.9M
2021-07-12 9.78 9.98 9.77 9.90 3.0M
2021-07-09 9.69 9.76 9.63 9.74 2.1M
2021-07-08 9.86 9.93 9.70 9.75 2.7M
2021-07-07 9.97 9.99 9.82 9.92 3.1M
2021-07-06 10.07 10.07 9.85 9.97 3.0M
2021-07-05 9.85 10.07 9.77 10.03 4.6M
2021-07-02 9.59 9.88 9.59 9.78 2.6M
2021-07-01 9.85 9.85 9.61 9.61 2.8M
2021-06-30 9.79 9.91 9.77 9.86 1.9M
2021-06-29 9.90 10.02 9.77 9.78 2.3M
2021-06-28 9.90 9.91 9.83 9.90 2.3M
2021-06-25 9.92 9.99 9.81 9.90 2.9M
2021-06-24 10.04 10.06 9.92 9.94 3.8M
2021-06-23 9.95 10.18 9.82 10.08 6.3M
2021-06-22 9.82 9.95 9.75 9.94 3.7M
2021-06-21 9.80 9.86 9.72 9.82 2.8M
2021-06-18 9.61 9.82 9.52 9.81 3.9M
2021-06-17 9.57 9.72 9.57 9.67 3.0M
2021-06-16 9.57 9.69 9.53 9.57 2.5M
2021-06-15 9.71 9.75 9.57 9.61 3.0M
2021-06-11 9.88 9.96 9.68 9.72 4.8M
2021-06-10 9.66 9.93 9.64 9.90 6.1M
2021-06-09 9.67 9.68 9.59 9.68 2.4M
2021-06-08 9.50 9.78 9.42 9.67 5.3M
2021-06-07 9.42 9.51 9.35 9.50 2.6M
2021-06-04 9.51 9.54 9.34 9.37 3.4M
2021-06-03 9.28 9.66 9.28 9.55 4.8M
2021-06-02 9.42 9.48 9.33 9.36 1.9M
2021-06-01 9.34 9.49 9.31 9.46 1.7M
2021-05-31 9.33 9.39 9.24 9.37 1.9M
2021-05-28 9.50 9.56 9.34 9.37 2.3M
2021-05-27 9.40 9.52 9.40 9.50 2.0M
2021-05-26 9.33 9.45 9.30 9.45 3.0M
2021-05-25 9.27 9.37 9.26 9.34 2.6M
2021-05-24 9.26 9.32 9.21 9.29 1.5M
2021-05-21 9.21 9.27 9.21 9.27 1.4M
2021-05-20 9.27 9.27 9.17 9.19 1.9M
2021-05-19 9.37 9.37 9.27 9.29 1.5M
2021-05-18 9.32 9.37 9.23 9.36 2.0M
2021-05-17 9.61 9.61 9.34 9.35 2.8M
2021-05-14 9.36 9.43 9.31 9.42 1.5M
2021-05-13 9.35 9.43 9.31 9.36 1.6M
2021-05-12 9.37 9.43 9.29 9.40 1.4M
2021-05-11 9.22 9.42 9.18 9.39 1.7M
2021-05-10 9.29 9.32 9.22 9.30 1.6M
2021-05-07 9.26 9.35 9.20 9.28 1.9M
2021-05-06 9.25 9.31 9.17 9.26 1.6M
2021-04-30 9.33 9.39 9.10 9.21 2.3M
2021-04-29 9.29 9.40 9.25 9.33 2.2M
2021-04-28 9.81 9.81 9.21 9.31 7.6M
2021-04-27 10.08 10.10 9.90 9.98 1.9M
2021-04-26 10.02 10.18 9.99 10.06 2.2M
2021-04-23 10.34 10.34 10.01 10.06 4.7M
2021-04-22 10.43 10.47 10.36 10.38 1.9M
2021-04-21 10.50 10.52 10.36 10.40 1.9M
2021-04-20 10.48 10.56 10.47 10.51 2.8M
2021-04-19 10.36 10.55 10.33 10.50 3.9M
2021-04-16 10.31 10.42 10.30 10.38 3.1M
2021-04-15 10.38 10.39 10.23 10.30 2.0M
2021-04-14 10.33 10.44 10.27 10.43 2.6M
2021-04-13 10.26 10.37 10.22 10.29 2.0M
2021-04-12 10.39 10.47 10.28 10.29 3.3M
2021-04-09 10.43 10.58 10.37 10.44 4.0M
2021-04-08 10.68 10.80 10.44 10.55 7.9M
2021-04-07 10.83 11.40 10.65 10.70 11.7M
2021-04-06 10.33 10.43 10.25 10.41 2.6M
2021-04-02 10.33 10.41 10.30 10.32 2.3M
2021-04-01 10.17 10.43 10.17 10.38 4.6M
2021-03-31 10.14 10.20 10.06 10.17 1.5M
2021-03-30 10.27 10.27 10.10 10.14 2.5M
2021-03-29 10.37 10.40 10.26 10.27 3.2M
2021-03-26 10.32 10.37 10.27 10.30 2.6M
2021-03-25 10.17 10.28 10.09 10.27 2.5M
2021-03-24 10.25 10.27 10.12 10.24 2.3M
2021-03-23 10.29 10.29 10.12 10.25 2.5M
2021-03-22 10.10 10.27 10.04 10.27 3.0M
2021-03-19 10.11 10.17 10.02 10.10 2.0M
2021-03-18 10.10 10.18 10.05 10.13 1.9M
2021-03-17 10.09 10.12 10.00 10.09 2.0M
2021-03-16 9.88 10.12 9.88 10.09 2.5M
2021-03-15 9.97 9.98 9.80 9.87 2.4M
2021-03-12 10.09 10.10 9.94 9.97 2.7M
2021-03-11 9.94 10.12 9.90 10.12 2.8M
2021-03-10 10.20 10.22 9.90 9.92 3.1M
2021-03-09 10.47 10.50 10.02 10.10 5.3M
2021-03-08 10.82 10.88 10.42 10.46 5.9M
2021-03-05 10.62 10.82 10.58 10.75 3.1M
2021-03-04 10.80 10.88 10.63 10.67 4.6M
2021-03-03 10.84 10.91 10.75 10.89 4.7M
2021-03-02 10.98 10.98 10.72 10.86 5.5M
2021-03-01 10.64 11.00 10.59 11.00 6.9M
2021-02-26 10.55 10.90 10.51 10.71 7.2M
2021-02-25 10.65 10.75 10.52 10.55 4.6M
2021-02-24 10.53 10.69 10.45 10.53 4.1M
2021-02-23 10.61 10.62 10.40 10.51 6.6M
2021-02-22 10.75 10.96 10.64 10.64 8.6M
2021-02-19 10.64 10.77 10.48 10.75 6.3M
2021-02-18 10.42 10.61 10.41 10.57 6.5M
2021-02-10 10.51 10.61 10.31 10.34 5.4M
2021-02-09 10.33 10.56 10.32 10.50 3.9M
2021-02-08 10.12 10.62 10.11 10.39 5.2M
2021-02-05 9.99 10.19 9.87 10.13 4.4M
2021-02-04 10.23 10.23 9.80 10.07 5.6M
2021-02-03 10.22 10.42 10.07 10.25 4.1M
2021-02-02 10.27 10.30 9.97 10.27 5.0M
2021-02-01 10.32 10.51 10.25 10.27 3.9M
2021-01-29 10.32 10.57 10.22 10.40 4.8M
2021-01-28 10.42 10.61 10.23 10.32 5.8M
2021-01-27 10.21 10.65 10.04 10.62 7.7M
2021-01-26 10.04 10.30 10.04 10.19 4.9M
2021-01-25 10.37 10.38 10.00 10.03 5.9M
2021-01-22 10.69 10.77 10.31 10.37 7.6M
2021-01-21 10.57 10.92 10.48 10.67 7.9M
2021-01-20 10.56 10.72 10.45 10.62 6.2M
2021-01-19 11.07 11.12 10.50 10.57 11.6M
2021-01-18 10.85 11.24 10.84 11.15 9.1M
2021-01-15 11.08 11.09 10.83 10.88 8.7M
2021-01-14 11.27 11.47 11.08 11.16 10.5M
2021-01-13 11.17 11.57 11.03 11.39 14.6M
2021-01-12 11.14 11.26 10.92 11.08 11.2M
2021-01-11 11.04 11.43 10.84 11.37 16.0M
2021-01-08 11.15 11.44 10.78 11.12 15.0M
2021-01-07 11.43 11.77 11.16 11.31 23.0M
2021-01-06 12.51 12.83 11.77 11.77 38.3M
2021-01-05 13.08 13.08 12.26 13.08 46.1M
2021-01-04 11.89 11.89 11.89 11.89 2.3M