中远通(301516)股票行情
中远通(301516)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 18.97 | 18.47 | -0.62 | -3.25% | 18.36 | 19.14 | 63458 | 11821.28 | 9.04% | 0.00 |
| 2026-03-25 | 19.23 | 19.09 | -0.15 | -0.78% | 18.73 | 19.45 | 102366 | 19593.85 | 14.59% | 0.00 |
| 2026-03-24 | 17.61 | 19.24 | 2.06 | 11.99% | 17.61 | 19.38 | 160821 | 30024.43 | 22.92% | 0.00 |
| 2026-03-23 | 17.85 | 17.18 | -1.02 | -5.60% | 17.00 | 18.72 | 123812 | 22183.38 | 17.64% | 0.00 |
| 2026-03-20 | 19.09 | 18.20 | -0.80 | -4.21% | 18.11 | 19.19 | 90337 | 16697.29 | 12.87% | 0.00 |
| 2026-03-19 | 18.90 | 19.00 | -0.18 | -0.94% | 18.81 | 19.53 | 66842 | 12797.89 | 9.53% | 0.00 |
| 2026-03-18 | 19.01 | 19.18 | 0.19 | 1.00% | 18.99 | 19.38 | 60396 | 11578.25 | 8.61% | 0.00 |
| 2026-03-17 | 19.07 | 18.99 | -0.25 | -1.30% | 18.95 | 19.65 | 64025 | 12334.35 | 9.12% | 0.00 |
| 2026-03-16 | 19.02 | 19.24 | 0.31 | 1.64% | 18.75 | 19.54 | 76469 | 14704.32 | 10.90% | 0.00 |
| 2026-03-13 | 19.13 | 18.93 | -0.19 | -0.99% | 18.79 | 19.66 | 80106 | 15283.67 | 11.42% | 0.00 |
| 2026-03-12 | 19.68 | 19.12 | -0.28 | -1.44% | 18.90 | 19.90 | 93410 | 17830.15 | 13.31% | 0.00 |
| 2026-03-11 | 19.21 | 19.40 | 0.23 | 1.20% | 19.03 | 19.99 | 172114 | 33554.20 | 24.53% | 1.00 |
| 2026-03-10 | 18.58 | 19.17 | 0.71 | 3.85% | 18.40 | 19.32 | 164051 | 31011.91 | 23.38% | 0.00 |
| 2026-03-09 | 17.20 | 18.46 | 0.99 | 5.67% | 17.19 | 19.52 | 213535 | 40003.93 | 30.43% | 0.00 |
| 2026-03-06 | 16.71 | 17.47 | 0.71 | 4.24% | 16.71 | 17.58 | 61248 | 10588.80 | 8.73% | 0.00 |
| 2026-03-05 | 16.57 | 16.76 | 0.42 | 2.57% | 16.57 | 16.95 | 33373 | 5606.19 | 4.76% | 0.00 |
| 2026-03-04 | 16.01 | 16.34 | 0.18 | 1.11% | 16.01 | 16.54 | 28781 | 4701.50 | 4.10% | 0.00 |
| 2026-03-03 | 16.70 | 16.16 | -0.40 | -2.42% | 16.15 | 17.06 | 37225 | 6184.44 | 5.30% | 0.00 |
| 2026-03-02 | 16.90 | 16.56 | -0.68 | -3.94% | 16.50 | 17.18 | 36452 | 6105.79 | 5.19% | 0.00 |
| 2026-02-27 | 17.33 | 17.24 | -0.06 | -0.35% | 17.11 | 17.33 | 23639 | 4069.33 | 3.37% | 0.00 |
| 2026-02-26 | 17.12 | 17.30 | 0.30 | 1.76% | 17.00 | 17.43 | 32050 | 5524.33 | 4.57% | 0.00 |
| 2026-02-25 | 17.04 | 17.00 | -0.04 | -0.23% | 16.92 | 17.11 | 22552 | 3836.60 | 3.21% | 0.00 |
| 2026-02-24 | 16.90 | 17.04 | 0.30 | 1.79% | 16.73 | 17.10 | 24305 | 4130.74 | 3.46% | 0.00 |
| 2026-02-13 | 16.73 | 16.74 | -0.08 | -0.48% | 16.72 | 16.97 | 19939 | 3362.87 | 2.84% | 0.00 |
| 2026-02-12 | 16.81 | 16.82 | 0.01 | 0.06% | 16.68 | 17.05 | 21725 | 3671.58 | 3.10% | 0.00 |
| 2026-02-11 | 16.90 | 16.81 | -0.12 | -0.71% | 16.79 | 17.01 | 13970 | 2358.41 | 1.99% | 0.00 |
| 2026-02-10 | 16.85 | 16.93 | 0.08 | 0.47% | 16.75 | 17.03 | 22534 | 3818.74 | 3.21% | 0.00 |
| 2026-02-09 | 16.73 | 16.85 | 0.40 | 2.43% | 16.51 | 16.89 | 23585 | 3957.90 | 3.36% | 0.00 |
| 2026-02-06 | 16.36 | 16.45 | 0.06 | 0.37% | 16.30 | 16.63 | 21686 | 3578.87 | 3.09% | 0.00 |
| 2026-02-05 | 16.66 | 16.39 | -0.29 | -1.74% | 16.34 | 16.72 | 20094 | 3321.68 | 2.86% | 0.00 |
| 2026-02-04 | 16.57 | 16.68 | 0.16 | 0.97% | 16.50 | 16.80 | 20853 | 3471.62 | 2.97% | 0.00 |
| 2026-02-03 | 16.32 | 16.52 | 0.29 | 1.79% | 16.16 | 16.53 | 26009 | 4263.61 | 3.71% | 0.00 |
| 2026-02-02 | 16.24 | 16.23 | -0.09 | -0.55% | 16.21 | 16.69 | 39825 | 6573.67 | 5.68% | 0.00 |
| 2026-01-30 | 16.01 | 16.32 | 0.19 | 1.18% | 15.90 | 16.35 | 34004 | 5492.58 | 4.85% | 0.00 |
| 2026-01-29 | 16.40 | 16.13 | -0.35 | -2.12% | 16.06 | 16.60 | 28372 | 4630.69 | 4.04% | 0.00 |
| 2026-01-28 | 16.65 | 16.48 | -0.27 | -1.61% | 16.42 | 16.89 | 24705 | 4092.21 | 3.52% | 0.00 |
| 2026-01-27 | 16.70 | 16.75 | -0.08 | -0.48% | 16.20 | 16.83 | 27481 | 4544.20 | 3.92% | 0.00 |
| 2026-01-26 | 17.12 | 16.83 | -0.22 | -1.29% | 16.68 | 17.18 | 24583 | 4155.37 | 3.50% | 0.00 |
| 2026-01-23 | 16.94 | 17.05 | 0.21 | 1.25% | 16.80 | 17.14 | 27846 | 4733.68 | 3.97% | 0.00 |
| 2026-01-22 | 16.81 | 16.84 | 0.04 | 0.24% | 16.74 | 16.94 | 24164 | 4071.97 | 3.44% | 0.00 |
| 2026-01-21 | 16.60 | 16.80 | 0.00 | 0.00% | 16.55 | 16.85 | 26510 | 4439.61 | 3.78% | 0.00 |
| 2026-01-20 | 17.03 | 16.80 | -0.26 | -1.52% | 16.69 | 17.09 | 28130 | 4744.09 | 4.01% | 0.00 |
| 2026-01-19 | 16.75 | 17.06 | 0.26 | 1.55% | 16.60 | 17.06 | 37846 | 6410.51 | 5.39% | 0.00 |
| 2026-01-16 | 16.68 | 16.80 | 0.26 | 1.57% | 16.61 | 17.00 | 42071 | 7051.00 | 6.00% | 0.00 |
| 2026-01-15 | 16.62 | 16.54 | -0.08 | -0.48% | 16.39 | 16.67 | 27049 | 4463.16 | 3.85% | 0.00 |
| 2026-01-14 | 16.58 | 16.62 | 0.03 | 0.18% | 16.42 | 16.88 | 49025 | 8161.65 | 6.99% | 0.00 |
| 2026-01-13 | 16.75 | 16.59 | -0.11 | -0.66% | 16.37 | 16.84 | 39986 | 6613.39 | 5.70% | 0.00 |
| 2026-01-12 | 16.35 | 16.70 | 0.27 | 1.64% | 16.35 | 16.73 | 41647 | 6897.26 | 5.93% | 0.00 |
| 2026-01-09 | 16.37 | 16.43 | 0.07 | 0.43% | 16.20 | 16.49 | 40428 | 6613.31 | 5.76% | 0.00 |
| 2026-01-08 | 16.11 | 16.36 | 0.39 | 2.44% | 15.91 | 16.39 | 40925 | 6658.67 | 5.83% | 0.00 |
| 2026-01-07 | 15.97 | 15.97 | -0.03 | -0.19% | 15.89 | 16.11 | 26126 | 4179.98 | 3.72% | 0.00 |
| 2026-01-06 | 15.91 | 16.00 | 0.20 | 1.27% | 15.76 | 16.00 | 27414 | 4361.05 | 3.91% | 0.00 |
| 2026-01-05 | 15.71 | 15.80 | 0.19 | 1.22% | 15.56 | 15.84 | 23806 | 3755.92 | 3.39% | 0.00 |
| 2025-12-31 | 15.60 | 15.61 | -0.07 | -0.45% | 15.43 | 15.78 | 27000 | 4212.77 | 3.85% | 0.00 |
| 2025-12-30 | 15.84 | 15.68 | -0.26 | -1.63% | 15.64 | 15.93 | 23896 | 3772.99 | 3.41% | 0.00 |
| 2025-12-29 | 15.73 | 15.94 | 0.22 | 1.40% | 15.63 | 16.12 | 30876 | 4904.45 | 4.40% | 0.00 |
| 2025-12-26 | 15.98 | 15.72 | -0.27 | -1.69% | 15.66 | 15.99 | 24213 | 3828.88 | 3.45% | 0.00 |
| 2025-12-25 | 15.99 | 15.99 | 0.02 | 0.13% | 15.82 | 16.00 | 26641 | 4241.18 | 3.80% | 0.00 |
| 2025-12-24 | 15.47 | 15.97 | 0.50 | 3.23% | 15.30 | 16.35 | 53239 | 8479.78 | 7.59% | 0.00 |
| 2025-12-23 | 15.87 | 15.47 | -0.24 | -1.53% | 15.42 | 15.95 | 35761 | 5576.23 | 5.10% | 0.00 |
| 2025-12-22 | 15.79 | 15.71 | -0.03 | -0.19% | 15.70 | 15.99 | 14933 | 2355.05 | 2.13% | 0.00 |
| 2025-12-19 | 15.69 | 15.74 | 0.09 | 0.58% | 15.65 | 15.93 | 17620 | 2783.53 | 2.51% | 0.00 |
| 2025-12-18 | 15.50 | 15.65 | 0.00 | 0.00% | 15.50 | 15.81 | 17127 | 2687.69 | 2.44% | 0.00 |
| 2025-12-17 | 15.68 | 15.65 | -0.04 | -0.25% | 15.20 | 15.73 | 21408 | 3299.36 | 3.05% | 0.00 |
| 2025-12-16 | 15.94 | 15.69 | -0.24 | -1.51% | 15.53 | 16.01 | 26552 | 4160.39 | 3.78% | 0.00 |
| 2025-12-15 | 15.90 | 15.93 | 0.01 | 0.06% | 15.76 | 16.17 | 18095 | 2889.35 | 2.58% | 0.00 |
| 2025-12-12 | 15.85 | 15.92 | 0.12 | 0.76% | 15.80 | 16.20 | 21273 | 3407.76 | 3.03% | 0.00 |
| 2025-12-11 | 16.14 | 15.80 | -0.29 | -1.80% | 15.79 | 16.16 | 19620 | 3128.53 | 2.80% | 0.00 |
| 2025-12-10 | 16.30 | 16.09 | -0.14 | -0.86% | 16.05 | 16.30 | 18588 | 3001.23 | 2.65% | 0.00 |
| 2025-12-09 | 16.35 | 16.23 | -0.12 | -0.73% | 16.20 | 16.72 | 18038 | 2961.26 | 2.57% | 20.00 |
| 2025-12-08 | 16.40 | 16.35 | 0.13 | 0.80% | 16.19 | 16.40 | 19406 | 3169.66 | 2.77% | 0.00 |
| 2025-12-05 | 15.90 | 16.22 | 0.39 | 2.46% | 15.67 | 16.23 | 19940 | 3185.29 | 2.84% | 0.00 |
| 2025-12-04 | 16.17 | 15.83 | -0.34 | -2.10% | 15.83 | 16.22 | 21820 | 3478.77 | 3.11% | 0.00 |
| 2025-12-03 | 16.59 | 16.17 | -0.35 | -2.12% | 16.12 | 16.59 | 22104 | 3591.59 | 3.15% | 0.00 |
| 2025-12-02 | 16.67 | 16.52 | -0.17 | -1.02% | 16.44 | 16.69 | 16852 | 2786.79 | 2.40% | 0.00 |
| 2025-12-01 | 16.51 | 16.69 | 0.17 | 1.03% | 16.50 | 16.81 | 21603 | 3604.88 | 3.08% | 0.00 |
| 2025-11-28 | 16.48 | 16.52 | 0.07 | 0.43% | 16.30 | 16.55 | 15407 | 2535.72 | 2.20% | 0.00 |
| 2025-11-27 | 16.16 | 16.45 | 0.27 | 1.67% | 16.12 | 16.62 | 26394 | 4334.41 | 3.76% | 0.00 |
| 2025-11-26 | 16.70 | 16.18 | -0.57 | -3.40% | 16.12 | 16.82 | 33778 | 5554.94 | 4.81% | 0.00 |
| 2025-11-25 | 16.96 | 16.75 | -0.12 | -0.71% | 16.72 | 17.02 | 22430 | 3782.49 | 3.20% | 0.00 |
深证大盘股票行情在线 K线走势图
中远通(301516)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
