中远通（301516）历史行情

以下为中远通近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	18.770	18.110	18.980	18.090	-0.550	-2.947%	412.07万	0.76亿	5.872%
2026-10-01	18.770	18.110	18.980	18.090	-0.550	-2.947%	412.07万	0.76亿	5.872%
2026-09-30	18.770	18.110	18.980	18.090	-0.550	-2.947%	4.12万	0.00亿	0.000%
2026-09-29	18.450	18.660	18.850	18.250	0.130	0.702%	4.18万	0.00亿	0.000%
2026-09-28	19.350	18.530	19.400	18.350	-0.820	-4.238%	5.86万	0.00亿	0.000%
2026-09-27	19.780	19.350	19.840	19.290	-0.430	-2.174%	590.87万	1.15亿	8.420%
2026-09-24	19.780	19.350	19.840	19.290	-0.430	-2.174%	5.91万	0.00亿	0.000%
2026-09-23	19.660	19.780	19.910	19.460	0.050	0.253%	6.97万	0.00亿	0.000%
2026-09-22	19.960	19.730	20.130	19.620	-0.220	-1.103%	9.25万	0.00亿	0.000%
2026-09-21	19.400	19.950	20.100	19.250	0.400	2.046%	10.66万	0.00亿	0.000%
2026-09-18	19.690	19.550	19.810	19.360	-0.030	-0.153%	10.61万	0.00亿	0.000%
2026-09-17	19.200	19.580	19.820	19.000	0.110	0.565%	14.42万	0.00亿	0.000%
2026-09-16	17.900	19.470	19.780	17.640	1.650	9.259%	19.52万	0.00亿	0.000%
2026-09-15	18.270	17.820	18.350	17.750	-0.450	-2.463%	8.74万	0.00亿	0.000%
2026-09-14	18.270	18.270	18.580	18.010	0.010	0.055%	10.84万	0.00亿	0.000%
2026-09-11	18.470	18.260	18.870	17.900	-0.440	-2.353%	8.33万	0.00亿	0.000%
2026-09-10	18.910	18.700	19.060	18.660	-0.380	-1.992%	10.72万	0.00亿	0.000%
2026-09-09	19.800	19.080	20.060	18.900	-0.370	-1.902%	16.63万	0.00亿	0.000%
2026-09-08	20.820	19.450	21.470	19.200	-0.530	-2.653%	31.26万	0.00亿	0.000%
2026-09-07	16.700	19.980	19.980	16.640	3.330	20.000%	29.62万	0.00亿	0.000%
2026-09-04	16.760	16.650	17.050	16.550	-0.130	-0.775%	9.08万	0.00亿	0.000%
2026-09-03	16.930	16.780	17.130	16.580	-0.130	-0.769%	8.74万	0.00亿	0.000%
2026-09-02	16.930	16.910	17.200	16.850	-0.190	-1.111%	8.05万	0.00亿	0.000%
2026-09-01	17.490	17.100	17.500	16.980	-0.370	-2.118%	11.66万	0.00亿	0.000%
2026-08-31	17.230	17.470	17.540	17.050	-0.080	-0.456%	13.43万	0.00亿	0.000%
2026-08-28	18.400	17.550	18.430	17.530	-1.070	-5.747%	21.13万	0.00亿	0.000%
2026-08-27	19.200	18.620	19.690	18.480	-0.960	-4.903%	26.27万	0.00亿	0.000%
2026-08-26	23.560	19.580	24.360	18.900	-3.890	-16.574%	30.92万	0.00亿	0.000%
2026-08-25	23.760	23.470	23.820	22.680	-0.660	-2.735%	13.32万	0.00亿	0.000%
2026-08-24	24.110	24.130	24.580	23.130	-0.090	-0.372%	15.04万	0.00亿	0.000%
2026-08-21	24.900	24.220	26.270	23.750	0.720	3.064%	19.18万	0.00亿	0.000%
2026-08-20	23.420	23.500	23.780	22.140	0.190	0.815%	20.89万	0.00亿	0.000%
2026-08-19	23.900	23.310	25.100	23.210	0.810	3.600%	31.07万	0.00亿	0.000%
2026-08-18	20.020	22.500	22.790	19.490	3.180	16.460%	31.35万	0.00亿	0.000%
2026-08-17	16.170	19.320	19.320	16.100	3.220	20.000%	19.48万	0.00亿	0.000%
2026-08-14	15.950	16.100	16.460	15.890	0.150	0.940%	4.08万	0.00亿	0.000%
2026-08-13	16.180	15.950	16.360	15.950	-0.220	-1.361%	4.63万	0.00亿	0.000%
2026-08-12	15.900	16.170	16.270	15.880	0.170	1.063%	4.96万	0.00亿	0.000%
2026-08-11	15.880	16.000	16.160	15.530	0.050	0.313%	5.39万	0.00亿	0.000%
2026-08-10	16.000	15.950	16.150	15.720	-0.050	-0.313%	4.59万	0.00亿	0.000%
2026-08-07	15.740	16.000	16.100	15.370	0.190	1.202%	5.24万	0.00亿	0.000%
2026-08-06	15.730	15.810	15.900	15.400	0.060	0.381%	4.94万	0.00亿	0.000%
2026-08-05	15.520	15.750	15.950	15.360	0.210	1.351%	6.55万	0.00亿	0.000%
2026-08-04	15.000	15.540	15.600	14.810	0.630	4.225%	7.20万	0.00亿	0.000%
2026-08-03	14.920	14.910	15.100	14.630	0.160	1.085%	6.99万	0.00亿	0.000%
2026-07-31	14.760	14.750	15.320	14.740	0.320	2.218%	7.21万	0.00亿	0.000%
2026-07-30	15.750	14.430	15.750	14.420	-1.330	-8.439%	8.01万	0.00亿	0.000%
2026-07-29	16.100	15.760	16.150	15.600	-0.340	-2.112%	6.21万	0.00亿	0.000%
2026-07-28	16.170	16.100	16.440	15.860	-0.480	-2.895%	6.31万	0.00亿	0.000%
2026-07-27	15.920	16.580	16.600	15.710	0.500	3.109%	5.51万	0.00亿	0.000%
2026-07-24	16.550	16.080	16.800	16.000	-0.800	-4.739%	7.63万	0.00亿	0.000%
2026-07-23	16.810	16.880	17.200	16.680	-0.230	-1.344%	7.11万	0.00亿	0.000%
2026-07-22	17.510	17.110	17.610	16.380	-0.700	-3.930%	10.01万	0.00亿	0.000%
2026-07-21	17.320	17.810	17.940	15.680	0.660	3.848%	13.83万	0.00亿	0.000%
2026-07-20	18.530	17.150	18.640	16.770	-0.780	-4.350%	12.53万	0.00亿	0.000%
2026-07-17	18.310	17.930	19.060	17.600	-0.370	-2.022%	16.47万	0.00亿	0.000%
2026-07-16	20.000	18.300	20.600	17.990	-2.090	-10.250%	20.18万	0.00亿	0.000%
2026-07-15	20.090	20.390	20.690	19.550	0.690	3.503%	15.22万	0.00亿	0.000%
2026-07-14	19.990	19.700	20.650	18.900	-0.360	-1.795%	15.09万	0.00亿	0.000%
2026-07-13	20.960	20.060	21.500	19.900	-0.590	-2.857%	16.16万	0.00亿	0.000%
2026-07-10	19.020	20.650	21.780	19.000	1.520	7.946%	23.77万	0.00亿	0.000%
2026-07-09	18.930	19.130	19.300	18.160	0.010	0.052%	23.23万	0.00亿	0.000%
2026-07-08	18.670	19.120	19.570	17.520	0.400	2.137%	33.13万	0.00亿	0.000%
2026-07-07	15.710	18.720	18.720	15.710	3.120	20.000%	23.39万	0.00亿	0.000%
2026-07-06	14.430	15.600	15.700	14.430	1.150	7.958%	13.03万	0.00亿	0.000%
2026-07-03	14.230	14.450	14.800	14.120	0.240	1.689%	5.20万	0.00亿	0.000%
2026-07-02	14.230	14.210	15.050	14.140	-0.020	-0.141%	6.10万	0.00亿	0.000%
2026-07-01	14.460	14.230	14.500	14.120	0.080	0.565%	5.21万	0.00亿	0.000%
2026-06-30	13.960	14.150	14.230	13.660	0.190	1.361%	3.99万	0.00亿	0.000%
2026-06-29	14.100	13.960	14.150	13.520	-0.190	-1.343%	4.86万	0.00亿	0.000%
2026-06-26	14.360	14.150	14.570	14.000	-0.330	-2.279%	4.94万	0.00亿	0.000%
2026-06-25	15.000	14.480	15.290	14.320	-0.520	-3.467%	5.93万	0.00亿	0.000%
2026-06-24	15.380	15.000	15.670	14.800	-0.310	-2.025%	5.22万	0.00亿	0.000%
2026-06-23	15.310	15.310	15.790	15.180	-0.160	-1.034%	4.61万	0.00亿	0.000%
2026-06-22	15.740	15.470	15.860	14.940	-0.290	-1.840%	5.23万	0.00亿	0.000%
2026-06-18	16.040	15.760	16.100	15.640	-0.300	-1.868%	4.69万	0.00亿	0.000%
2026-06-17	16.200	16.060	16.380	15.890	-0.270	-1.653%	4.72万	0.00亿	0.000%
2026-06-16	15.830	16.330	16.350	15.410	0.570	3.617%	4.98万	0.00亿	0.000%
2026-06-15	15.360	15.760	15.990	15.360	0.410	2.671%	4.02万	0.00亿	0.000%
2026-06-12	15.200	15.350	15.630	15.040	0.280	1.858%	4.41万	0.00亿	0.000%
2026-06-11	15.400	15.070	15.530	14.840	-0.460	-2.962%	4.90万	0.00亿	0.000%
2026-06-10	15.950	15.530	16.110	15.230	-0.630	-3.899%	5.46万	0.00亿	0.000%
2026-06-09	15.970	16.160	16.560	15.880	0.240	1.508%	5.09万	0.00亿	0.000%
2026-06-08	16.300	15.920	16.690	15.600	-1.000	-5.910%	5.98万	0.00亿	0.000%
2026-06-05	16.780	16.920	17.220	16.160	0.150	0.894%	6.77万	0.00亿	0.000%
2026-06-04	17.050	16.770	17.270	16.580	-0.500	-2.895%	5.66万	0.00亿	0.000%
2026-06-03	17.370	17.270	17.540	16.910	0.030	0.174%	6.21万	0.00亿	0.000%
2026-06-02	17.760	17.240	17.880	17.040	-0.510	-2.873%	5.00万	0.00亿	0.000%
2026-06-01	17.890	17.750	18.150	17.520	-0.140	-0.783%	7.15万	0.00亿	0.000%
2026-05-29	19.190	17.890	19.300	17.750	-1.360	-7.065%	8.70万	0.00亿	0.000%
2026-05-28	18.680	19.250	19.530	18.680	0.260	1.369%	6.16万	0.00亿	0.000%
2026-05-27	19.710	18.990	19.750	18.700	-0.690	-3.506%	6.72万	0.00亿	0.000%
2026-05-26	20.430	19.680	20.530	19.480	-0.940	-4.559%	8.33万	0.00亿	0.000%
2026-05-25	21.400	20.620	21.480	20.360	-0.670	-3.147%	8.67万	0.00亿	0.000%
2026-05-22	20.950	21.290	21.580	20.600	0.590	2.850%	9.93万	0.00亿	0.000%
2026-05-21	22.140	20.700	22.340	20.560	-1.530	-6.883%	14.36万	0.00亿	0.000%
2026-05-20	22.390	22.230	23.840	22.010	-0.370	-1.637%	13.18万	0.00亿	0.000%
2026-05-19	21.600	22.600	22.970	21.600	1.080	5.019%	13.78万	0.00亿	0.000%
2026-05-18	21.530	21.520	22.280	20.880	-0.400	-1.825%	10.74万	0.00亿	0.000%
2026-05-15	21.190	21.920	22.320	21.090	0.600	2.814%	12.62万	0.00亿	0.000%
2026-05-14	21.230	21.320	21.970	20.960	0.100	0.471%	10.25万	0.00亿	0.000%
2026-05-13	20.990	21.220	22.100	20.850	0.250	1.192%	9.75万	0.00亿	0.000%
2026-05-12	21.310	20.970	21.640	20.860	-0.530	-2.465%	6.41万	0.00亿	0.000%
2026-05-11	21.500	21.500	21.860	21.020	0.040	0.186%	7.71万	0.00亿	0.000%
2026-05-08	21.660	21.460	21.940	21.260	-0.320	-1.469%	8.19万	0.00亿	0.000%
2026-05-07	21.000	21.780	21.950	20.900	0.620	2.930%	10.85万	0.00亿	0.000%
2026-05-06	20.970	21.160	21.250	20.350	0.600	2.918%	11.85万	0.00亿	0.000%
2026-04-30	19.700	20.560	20.980	19.700	0.690	3.473%	12.52万	0.00亿	0.000%
2026-04-29	19.200	19.870	20.050	19.170	0.450	2.317%	5.98万	0.00亿	0.000%
2026-04-28	19.310	19.420	20.230	19.270	0.100	0.518%	5.78万	0.00亿	0.000%
2026-04-27	18.800	19.320	19.460	18.600	0.440	2.331%	5.97万	0.00亿	0.000%
2026-04-24	19.110	18.880	19.600	18.530	-0.390	-2.024%	6.36万	0.00亿	0.000%
2026-04-23	19.420	19.270	20.150	18.880	-0.300	-1.533%	7.21万	0.00亿	0.000%
2026-04-22	19.320	19.570	19.970	19.190	0.050	0.256%	7.02万	0.00亿	0.000%
2026-04-21	19.970	19.520	19.980	19.250	-0.670	-3.318%	7.28万	0.00亿	0.000%
2026-04-20	19.660	20.190	20.240	19.530	0.440	2.228%	10.82万	0.00亿	0.000%
2026-04-17	20.080	19.750	20.340	19.580	-0.590	-2.901%	9.24万	0.00亿	0.000%
2026-04-16	19.960	20.340	20.630	19.650	0.240	1.194%	11.53万	0.00亿	0.000%
2026-04-15	19.700	20.100	20.380	19.520	0.410	2.082%	13.63万	0.00亿	0.000%
2026-04-14	19.370	19.690	19.750	19.200	0.290	1.495%	8.43万	0.00亿	0.000%
2026-04-13	18.700	19.400	19.510	18.340	0.440	2.321%	9.13万	0.00亿	0.000%
2026-04-10	19.400	18.960	19.740	18.880	-0.560	-2.869%	9.41万	0.00亿	0.000%
2026-04-09	19.400	19.520	19.930	19.110	0.040	0.205%	9.84万	0.00亿	0.000%
2026-04-08	19.460	19.480	19.700	19.210	0.400	2.096%	9.99万	0.00亿	0.000%
2026-04-07	19.150	19.080	19.580	18.520	0.000	0.000%	9.68万	0.00亿	0.000%
2026-04-03	20.170	18.850	20.190	18.810	0.000	0.000%	13.37万	0.00亿	0.000%
2026-04-02	19.120	19.940	20.300	19.020	0.000	0.000%	18.73万	0.00亿	0.000%
2026-04-01	19.320	19.420	19.780	18.930	0.000	0.000%	13.51万	0.00亿	0.000%