中远海科

002401
🏛️ 中国 →
17.44
最后更新: 2025-09-30
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
2023-12-29 17.80 18.17 17.70 18.12 6.7M
2023-12-28 17.18 17.89 17.18 17.87 7.4M
2023-12-27 17.25 17.48 17.20 17.40 6.6M
2023-12-26 17.85 17.92 17.00 17.18 10.4M
2023-12-25 18.45 18.67 17.81 17.85 9.0M
2023-12-22 18.80 19.08 18.34 18.37 10.5M
2023-12-21 18.59 19.22 18.53 18.93 11.5M
2023-12-20 19.49 19.52 18.60 18.60 12.3M
2023-12-19 19.61 20.15 19.22 19.42 14.7M
2023-12-18 19.72 20.77 19.70 19.93 21.1M
2023-12-15 19.69 19.82 19.11 19.39 11.9M
2023-12-14 20.22 20.66 19.72 19.83 16.9M
2023-12-13 20.05 20.21 19.61 19.64 12.1M
2023-12-12 19.96 20.45 19.82 20.31 13.4M
2023-12-11 19.96 19.96 19.36 19.96 16.2M
2023-12-08 20.58 20.69 20.08 20.14 15.1M
2023-12-07 20.00 20.60 19.91 20.46 16.9M
2023-12-06 20.04 20.70 19.88 20.26 15.9M
2023-12-05 20.67 20.90 20.03 20.12 20.6M
2023-12-04 20.97 21.60 20.47 20.96 34.5M
2023-12-01 19.69 20.64 19.40 20.63 28.6M
2023-11-30 19.96 20.21 19.55 19.80 17.3M
2023-11-29 19.90 20.97 19.79 20.06 35.1M
2023-11-28 20.30 20.30 19.40 20.14 38.5M
2023-11-27 18.33 20.17 18.32 20.17 12.6M
2023-11-24 19.05 19.08 18.22 18.34 9.5M
2023-11-23 19.01 19.12 18.62 19.05 9.6M
2023-11-22 19.02 20.00 19.02 19.19 14.2M
2023-11-21 19.56 19.56 18.90 19.20 10.7M
2023-11-20 18.87 19.46 18.81 19.39 12.1M
2023-11-17 18.83 19.08 18.65 18.84 6.3M
2023-11-16 18.83 19.35 18.78 18.95 8.0M
2023-11-15 19.14 19.21 18.87 18.97 10.9M
2023-11-14 19.11 19.30 18.80 19.05 16.4M
2023-11-13 18.00 19.32 17.91 18.90 23.0M
2023-11-10 18.08 18.13 17.72 17.83 5.9M
2023-11-09 18.20 18.40 18.01 18.18 6.1M
2023-11-08 18.15 18.44 17.96 18.26 8.5M
2023-11-07 18.06 18.26 17.83 18.15 6.0M
2023-11-06 17.71 18.09 17.59 18.03 7.2M
2023-11-03 17.15 17.62 17.10 17.50 6.2M
2023-11-02 17.52 17.63 17.15 17.18 4.7M
2023-11-01 17.56 17.73 17.39 17.46 4.9M
2023-10-31 17.75 17.84 17.30 17.50 6.7M
2023-10-30 17.28 17.72 17.23 17.69 8.7M
2023-10-27 17.26 17.48 16.97 17.40 11.2M
2023-10-26 17.03 17.25 16.77 16.94 7.4M
2023-10-25 17.15 17.45 16.88 17.29 7.3M
2023-10-24 16.83 17.27 16.67 16.89 7.6M
2023-10-23 17.10 17.27 16.50 16.57 6.5M
2023-10-20 17.56 17.99 17.16 17.23 6.4M
2023-10-19 17.87 18.27 17.66 17.78 6.8M
2023-10-18 18.61 18.61 17.86 17.93 7.7M
2023-10-17 18.60 18.85 18.34 18.62 5.9M
2023-10-16 18.63 18.98 18.40 18.60 7.0M
2023-10-13 19.31 19.37 18.74 18.78 9.0M
2023-10-12 19.75 19.94 19.40 19.49 6.2M
2023-10-11 19.90 20.12 19.51 19.85 6.7M
2023-10-10 20.04 20.27 19.70 19.89 7.9M
2023-10-09 19.60 20.31 19.51 20.09 8.5M
2023-09-28 19.83 19.99 19.62 19.74 5.4M
2023-09-27 19.60 19.93 19.51 19.77 6.5M
2023-09-26 19.51 19.97 19.46 19.71 8.8M
2023-09-25 19.25 19.88 19.25 19.66 11.3M
2023-09-22 18.63 19.47 18.58 19.39 11.5M
2023-09-21 19.00 19.20 18.67 18.68 5.9M
2023-09-20 18.99 19.38 18.88 18.90 7.2M
2023-09-19 19.56 19.56 18.97 18.99 9.1M
2023-09-18 19.97 20.01 19.52 19.58 8.6M
2023-09-15 20.50 20.55 19.84 20.03 7.0M
2023-09-14 20.59 20.77 20.30 20.40 5.5M
2023-09-13 21.02 21.02 20.32 20.60 9.6M
2023-09-12 21.26 21.42 21.00 21.03 7.4M
2023-09-11 20.79 21.84 20.53 21.43 12.3M
2023-09-08 21.14 21.25 20.49 20.80 9.3M
2023-09-07 21.55 21.69 21.11 21.12 8.3M
2023-09-06 21.89 21.89 21.19 21.55 10.7M
2023-09-05 22.30 22.39 21.90 22.03 11.1M
2023-09-04 22.38 22.66 21.95 22.66 16.4M
2023-09-01 22.18 22.94 21.95 22.42 15.3M
2023-08-31 22.49 22.75 22.26 22.31 13.1M
2023-08-30 21.90 23.20 21.90 22.79 26.7M
2023-08-29 20.39 22.22 20.39 22.08 26.5M
2023-08-28 22.10 22.33 20.49 20.63 27.4M
2023-08-25 23.00 23.45 21.12 21.12 33.9M
2023-08-24 23.94 24.69 23.37 23.47 40.9M
2023-08-23 23.65 25.50 23.30 24.03 58.0M
2023-08-22 22.10 23.43 22.09 23.43 40.6M
2023-08-21 21.05 21.95 21.00 21.30 8.9M
2023-08-18 22.03 22.22 21.13 21.16 9.7M
2023-08-17 21.21 22.20 20.75 22.03 13.0M
2023-08-16 22.10 22.20 20.91 21.35 11.0M
2023-08-15 22.76 22.81 21.91 22.15 10.4M
2023-08-14 21.38 22.86 21.24 22.79 15.6M
2023-08-11 22.12 22.17 21.46 21.48 6.4M
2023-08-10 22.00 22.38 21.80 21.96 6.8M
2023-08-09 22.64 23.15 22.21 22.25 9.4M
2023-08-08 22.85 23.44 22.61 22.64 10.1M
2023-08-07 22.42 23.29 22.30 22.93 16.3M
2023-08-04 21.33 22.50 21.32 22.43 14.9M
2023-08-03 21.40 21.81 21.30 21.58 5.9M
2023-08-02 21.90 21.90 21.42 21.57 10.5M
2023-08-01 22.49 22.50 21.60 22.06 10.4M
2023-07-31 22.00 22.50 21.79 22.38 9.7M
2023-07-28 22.28 22.45 21.66 21.99 9.8M
2023-07-27 22.74 22.92 22.28 22.32 6.4M
2023-07-26 23.33 23.34 22.69 22.74 9.1M
2023-07-25 23.45 23.76 23.12 23.46 11.7M
2023-07-24 22.35 23.47 22.31 23.16 12.7M
2023-07-21 22.20 22.76 22.06 22.54 10.6M
2023-07-20 23.19 23.41 22.30 22.39 13.3M
2023-07-19 23.30 23.71 23.18 23.42 8.2M
2023-07-18 23.83 24.08 23.16 23.30 13.1M
2023-07-17 24.21 24.66 23.90 23.99 13.0M
2023-07-14 23.00 24.80 22.98 24.49 21.7M
2023-07-13 23.00 23.68 22.35 23.27 17.0M
2023-07-12 25.88 26.19 23.45 23.51 34.2M
2023-07-11 26.05 26.45 25.70 26.06 10.1M
2023-07-10 26.12 26.37 25.70 26.22 12.3M
2023-07-07 26.76 26.86 25.80 25.93 19.7M
2023-07-06 26.78 28.21 26.29 27.02 25.1M
2023-07-05 28.20 29.69 27.60 27.71 37.4M
2023-07-04 27.00 27.87 26.60 27.61 25.8M
2023-07-03 26.50 27.33 25.19 27.31 32.4M
2023-06-30 26.25 26.75 25.60 26.32 20.0M
2023-06-29 25.74 27.03 25.55 26.53 25.9M
2023-06-28 28.00 28.03 25.16 25.85 39.5M
2023-06-27 26.58 28.40 26.38 27.95 32.5M
2023-06-26 28.17 28.24 26.00 26.10 31.4M
2023-06-21 30.05 31.55 28.08 28.28 42.6M
2023-06-20 31.20 32.50 29.69 30.51 65.7M
2023-06-19 27.95 29.95 27.90 29.95 33.0M
2023-06-16 25.47 28.20 25.36 27.23 45.6M
2023-06-15 26.50 26.95 25.57 25.64 25.9M
2023-06-14 26.06 26.89 25.60 26.52 32.6M
2023-06-13 25.36 26.50 24.85 26.25 33.0M
2023-06-12 26.03 26.23 25.33 25.47 26.8M
2023-06-09 25.70 26.48 25.02 26.30 35.5M
2023-06-08 27.53 27.76 25.50 25.90 52.8M
2023-06-07 25.83 28.78 24.90 28.11 74.7M
2023-06-06 24.83 27.45 24.50 26.16 46.1M
2023-06-05 24.99 25.65 24.67 25.09 25.1M
2023-06-02 25.52 26.26 24.75 24.77 36.6M
2023-06-01 26.95 27.59 25.61 25.70 57.3M
2023-05-31 24.30 26.95 24.13 26.95 41.1M
2023-05-30 23.86 24.67 23.12 24.50 25.0M
2023-05-29 23.45 25.25 23.03 24.44 34.3M
2023-05-26 22.35 23.88 22.35 23.47 24.7M
2023-05-25 22.45 22.96 21.82 22.64 20.7M
2023-05-24 22.50 23.08 21.79 22.54 18.4M
2023-05-23 23.70 23.73 22.00 22.88 20.4M
2023-05-22 23.28 24.43 23.27 23.97 28.1M
2023-05-19 24.85 24.85 22.95 23.28 35.6M
2023-05-18 22.61 25.30 22.58 25.30 36.9M
2023-05-17 21.79 23.45 21.53 23.00 30.5M
2023-05-16 22.68 22.77 21.53 21.79 15.6M
2023-05-15 22.81 22.97 21.24 22.68 23.5M
2023-05-12 23.31 23.73 22.70 22.81 20.4M
2023-05-11 25.55 25.87 23.17 23.54 36.3M
2023-05-10 25.71 27.09 24.81 25.49 39.9M
2023-05-09 28.10 28.58 26.50 26.51 54.1M
2023-05-08 25.36 27.21 25.01 27.21 52.8M
2023-05-05 22.05 24.74 21.78 24.74 30.4M
2023-05-04 21.60 22.85 21.30 22.49 24.3M
2023-04-28 21.34 22.03 21.34 21.64 17.9M
2023-04-27 20.60 22.30 20.60 21.61 22.8M
2023-04-26 22.15 22.47 20.70 20.99 21.4M
2023-04-25 22.84 23.32 22.06 22.47 20.3M
2023-04-24 23.93 24.80 22.75 23.14 24.9M
2023-04-21 26.15 26.15 24.02 24.16 26.0M
2023-04-20 24.71 26.36 24.49 26.26 31.6M
2023-04-19 24.90 25.40 24.26 24.43 21.9M
2023-04-18 25.44 25.48 24.30 24.90 17.9M
2023-04-17 24.95 26.00 24.50 25.30 22.2M
2023-04-14 26.40 26.63 24.46 25.45 34.9M
2023-04-13 26.46 29.00 25.76 26.17 43.9M
2023-04-12 27.00 27.77 26.00 26.99 45.1M
2023-04-11 23.90 27.31 23.88 26.86 58.6M
2023-04-10 23.54 25.23 23.54 25.23 59.9M
2023-04-07 22.00 23.44 21.42 22.94 38.3M
2023-04-06 21.61 22.89 21.61 21.80 39.7M
2023-04-04 23.67 25.88 22.56 22.57 54.5M
2023-04-03 22.30 24.30 22.25 23.98 47.2M
2023-03-31 22.05 23.09 21.60 22.16 34.6M
2023-03-30 22.09 22.66 21.16 22.53 44.8M
2023-03-29 21.47 23.24 20.91 22.77 66.0M
2023-03-28 19.21 21.13 18.58 21.13 45.0M
2023-03-27 18.50 19.98 18.43 19.21 45.0M
2023-03-24 17.47 18.35 17.28 18.35 31.2M
2023-03-23 17.20 17.46 17.02 17.44 18.6M
2023-03-22 16.66 17.58 16.49 17.44 26.2M
2023-03-21 16.72 17.03 16.54 16.64 18.0M
2023-03-20 17.25 17.60 16.83 16.92 27.7M
2023-03-17 17.02 17.28 16.71 17.17 20.7M
2023-03-16 17.00 17.16 16.26 16.70 21.8M
2023-03-15 17.39 17.65 17.00 17.19 19.8M
2023-03-14 17.71 17.93 17.14 17.27 24.8M
2023-03-13 17.01 17.88 16.86 17.85 31.3M
2023-03-10 17.28 17.57 16.98 17.20 25.3M
2023-03-09 17.75 18.23 17.10 17.35 35.5M
2023-03-08 18.00 18.17 17.09 17.85 50.2M
2023-03-07 19.53 20.30 17.80 18.18 66.8M
2023-03-06 18.22 19.68 18.22 19.10 62.5M
2023-03-03 17.36 18.33 16.89 17.94 50.7M
2023-03-02 17.50 17.99 17.24 17.59 63.0M
2023-03-01 15.72 17.47 15.71 17.47 62.5M
2023-02-28 15.86 15.97 15.50 15.88 22.8M
2023-02-27 15.48 15.68 15.31 15.38 12.4M
2023-02-24 15.58 15.70 15.40 15.48 10.5M
2023-02-23 15.88 15.88 15.52 15.63 15.3M
2023-02-22 15.80 15.94 15.52 15.91 17.0M
2023-02-21 15.80 16.10 15.71 15.99 20.0M
2023-02-20 15.70 15.87 15.15 15.76 28.1M
2023-02-17 17.45 17.80 15.93 15.96 44.4M
2023-02-16 16.89 17.95 16.62 17.70 48.1M
2023-02-15 17.37 17.88 17.18 17.22 47.6M
2023-02-14 16.65 17.40 16.47 17.38 48.1M
2023-02-13 16.41 16.73 16.35 16.68 25.2M
2023-02-10 17.00 17.17 16.30 16.40 42.5M
2023-02-09 17.02 17.95 16.98 17.09 53.9M
2023-02-08 17.81 18.87 16.71 17.26 81.7M
2023-02-07 18.63 19.13 17.68 18.57 64.8M
2023-02-06 18.90 19.72 17.80 18.35 67.3M
2023-02-03 19.79 20.40 19.02 19.20 84.1M
2023-02-02 18.21 20.83 18.21 20.83 100.3M
2023-02-01 18.10 19.91 17.40 18.94 104.5M
2023-01-31 17.80 19.14 16.55 18.10 100.7M
2023-01-30 18.00 18.34 15.67 18.34 81.0M
2023-01-20 16.00 16.67 15.61 16.67 28.7M
2023-01-19 14.89 15.15 14.08 15.15 22.7M
2023-01-18 12.61 13.77 12.41 13.77 25.8M
2023-01-17 12.80 13.00 12.49 12.52 17.2M
2023-01-16 12.60 13.12 12.52 13.00 25.6M
2023-01-13 12.69 12.88 12.49 12.50 27.0M
2023-01-12 12.76 13.07 12.65 12.90 31.0M
2023-01-11 13.00 13.41 12.77 12.83 42.1M
2023-01-10 13.44 13.70 12.83 13.05 51.4M
2023-01-09 14.90 15.90 13.46 13.59 75.0M
2023-01-06 16.00 16.10 13.33 14.61 58.7M
2023-01-05 13.32 14.64 12.76 14.64 36.3M
2023-01-04 12.90 13.31 12.38 13.31 20.7M
2023-01-03 10.90 12.10 10.85 12.10 5.7M