中远通
SZ301516 前复权 GEM
18.11
-0.55
(-2.95%)
今开
18.77
最高
18.98
最低
18.09
昨收
18.66
振幅
4.77%
成交量
412.1万
交易日数
682
数据区间
2023-12-08 ~ 2026-09-30
MA5
18.89
MA10
19.27
MA20
18.73
MA60
18.36
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 18.77 | 18.98 | 18.09 | 18.11 | 412万 |
| 2 | 2026-09-29 | 18.45 | 18.85 | 18.25 | 18.66 | 418万 |
| 3 | 2026-09-28 | 19.35 | 19.40 | 18.35 | 18.53 | 586万 |
| 4 | 2026-09-24 | 19.78 | 19.84 | 19.29 | 19.35 | 591万 |
| 5 | 2026-09-23 | 19.66 | 19.91 | 19.46 | 19.78 | 697万 |
| 6 | 2026-09-22 | 19.96 | 20.13 | 19.62 | 19.73 | 925万 |
| 7 | 2026-09-21 | 19.40 | 20.10 | 19.25 | 19.95 | 1,066万 |
| 8 | 2026-09-18 | 19.69 | 19.81 | 19.36 | 19.55 | 1,061万 |
| 9 | 2026-09-17 | 19.20 | 19.82 | 19.00 | 19.58 | 1,442万 |
| 10 | 2026-09-16 | 17.90 | 19.78 | 17.64 | 19.47 | 1,952万 |
| 11 | 2026-09-15 | 18.27 | 18.35 | 17.75 | 17.82 | 874万 |
| 12 | 2026-09-14 | 18.27 | 18.58 | 18.01 | 18.27 | 1,084万 |