中远通(301516)股票信息
| 股票代码 | 301516 |
| 股票名称 | 中远通 |
| 最新价/元 | 21.35 |
| 涨跌额/元 | 3.56 |
| 涨跌幅/% | 20.01 |
| 买入/元 | 21.35 |
| 卖出/元 | 0.00 |
| 昨收/元 | 17.79 |
| 今开/元 | 18.01 |
| 最高/元 | 21.35 |
| 最低/元 | 17.50 |
| 成交量/手 | 278193.19 |
| 成交额/万 | 56904.34 |
| 股净值/元 | 68.10 |
| 市净率 | 4.27 |
| 总市值/万 | 599298.25 |
| 流通值/万 | 139435.48 |
| 换手率/% | 42.60 |
| 入市日期 | 2023-12-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
中远通(301516)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 18.01 | 21.35 | 3.56 | 20.01 | 278193.19 | 56904.34 | 42.60 |
| 2024-10-09 | 19.84 | 17.79 | -3.11 | -14.88 | 120847.09 | 22844.98 | 18.50 |
| 2024-10-08 | 22.60 | 20.90 | 2.01 | 10.64 | 185048.61 | 38300.59 | 28.33 |
| 2024-09-30 | 17.30 | 18.89 | 2.39 | 14.49 | 152365.48 | 27419.30 | 23.33 |
| 2024-09-27 | 15.80 | 16.50 | 1.02 | 6.59 | 97316.38 | 15796.26 | 14.90 |
| 2024-09-26 | 15.17 | 15.48 | 0.26 | 1.71 | 48314.30 | 7393.27 | 7.40 |
| 2024-09-25 | 15.15 | 15.22 | 0.14 | 0.93 | 73032.61 | 11193.40 | 11.18 |
| 2024-09-24 | 14.36 | 15.08 | 0.71 | 4.94 | 77703.04 | 11486.35 | 11.90 |
| 2024-09-23 | 14.17 | 14.37 | 0.16 | 1.13 | 26917.05 | 3835.46 | 4.12 |
| 2024-09-20 | 14.88 | 14.21 | -0.58 | -3.92 | 50040.99 | 7184.05 | 7.66 |
| 2024-09-19 | 14.56 | 14.79 | 0.31 | 2.14 | 29366.42 | 4326.26 | 4.50 |
| 2024-09-18 | 14.61 | 14.48 | -0.22 | -1.50 | 32644.47 | 4733.00 | 5.00 |
| 2024-09-13 | 14.83 | 14.70 | -0.07 | -0.47 | 38785.00 | 5774.06 | 5.94 |
| 2024-09-12 | 14.90 | 14.77 | -0.19 | -1.27 | 36778.75 | 5497.95 | 5.63 |
| 2024-09-11 | 14.97 | 14.96 | -0.06 | -0.40 | 45282.08 | 6790.06 | 6.93 |
| 2024-09-10 | 15.33 | 15.02 | -0.45 | -2.91 | 69168.61 | 10447.74 | 10.59 |
| 2024-09-09 | 14.17 | 15.47 | 1.15 | 8.03 | 106018.15 | 16081.89 | 16.23 |
| 2024-09-06 | 14.62 | 14.32 | -0.36 | -2.45 | 31163.00 | 4562.35 | 4.77 |
| 2024-09-05 | 14.66 | 14.68 | 0.03 | 0.21 | 20078.86 | 2945.66 | 3.07 |
| 2024-09-04 | 14.51 | 14.65 | -0.07 | -0.48 | 25253.04 | 3709.90 | 3.87 |
| 2024-09-03 | 14.57 | 14.72 | 0.33 | 2.29 | 44469.80 | 6547.31 | 6.81 |
| 2024-09-02 | 14.62 | 14.39 | -0.23 | -1.57 | 41661.34 | 6093.02 | 6.38 |
| 2024-08-30 | 14.31 | 14.62 | 0.27 | 1.88 | 32399.00 | 4746.62 | 4.96 |
| 2024-08-29 | 14.11 | 14.35 | 0.22 | 1.56 | 28733.97 | 4102.74 | 4.40 |
| 2024-08-28 | 13.95 | 14.13 | 0.08 | 0.57 | 33632.85 | 4750.89 | 5.15 |
| 2024-08-27 | 14.95 | 14.05 | -1.04 | -6.89 | 59406.56 | 8515.64 | 9.10 |
| 2024-08-26 | 14.75 | 15.09 | 0.38 | 2.58 | 33558.01 | 5062.75 | 5.14 |
| 2024-08-23 | 14.83 | 14.71 | -0.17 | -1.14 | 31073.75 | 4574.65 | 4.76 |
| 2024-08-22 | 15.28 | 14.88 | -0.47 | -3.06 | 39404.43 | 5958.73 | 6.03 |
| 2024-08-21 | 16.00 | 15.35 | -0.69 | -4.30 | 46439.84 | 7259.91 | 7.11 |
| 2024-08-20 | 16.44 | 16.04 | -0.24 | -1.47 | 34944.04 | 5642.58 | 5.35 |
| 2024-08-19 | 16.59 | 16.28 | -0.52 | -3.10 | 55551.39 | 9175.55 | 8.51 |
| 2024-08-16 | 16.77 | 16.80 | 0.11 | 0.66 | 89935.38 | 15234.48 | 13.77 |
| 2024-08-15 | 15.90 | 16.69 | 0.78 | 4.90 | 86220.35 | 14203.82 | 13.20 |
| 2024-08-14 | 15.95 | 15.91 | -0.06 | -0.38 | 23949.06 | 3836.55 | 3.67 |
| 2024-08-13 | 15.85 | 15.97 | 0.17 | 1.08 | 23162.08 | 3660.43 | 3.55 |
| 2024-08-12 | 16.20 | 15.80 | -0.50 | -3.07 | 34505.34 | 5489.80 | 5.28 |
| 2024-08-09 | 16.68 | 16.30 | 0.01 | 0.06 | 50042.51 | 8234.23 | 7.66 |
| 2024-08-08 | 16.75 | 16.29 | -0.57 | -3.38 | 43112.59 | 7071.90 | 6.60 |
| 2024-08-07 | 16.70 | 16.86 | 0.19 | 1.14 | 33883.71 | 5727.04 | 5.19 |
| 2024-08-06 | 16.55 | 16.67 | 0.28 | 1.71 | 33935.08 | 5633.03 | 5.20 |
| 2024-08-05 | 16.88 | 16.39 | -0.69 | -4.04 | 45945.77 | 7736.42 | 7.04 |
| 2024-08-02 | 17.25 | 17.08 | -0.31 | -1.78 | 35979.00 | 6224.95 | 5.51 |
| 2024-08-01 | 17.43 | 17.39 | -0.01 | -0.06 | 44531.58 | 7769.37 | 6.82 |
| 2024-07-31 | 16.84 | 17.40 | 0.60 | 3.57 | 54622.34 | 9404.36 | 8.36 |
| 2024-07-30 | 16.93 | 16.80 | -0.14 | -0.83 | 25656.20 | 4309.37 | 3.93 |
| 2024-07-29 | 17.00 | 16.94 | -0.14 | -0.82 | 27932.51 | 4731.16 | 4.28 |
| 2024-07-26 | 16.70 | 17.08 | 0.37 | 2.21 | 42805.61 | 7281.04 | 6.55 |
| 2024-07-25 | 16.45 | 16.71 | 0.13 | 0.78 | 39221.94 | 6551.78 | 6.01 |
| 2024-07-24 | 16.84 | 16.58 | -0.22 | -1.31 | 34636.18 | 5768.20 | 5.30 |
| 2024-07-23 | 17.16 | 16.80 | -0.47 | -2.72 | 37142.98 | 6343.49 | 5.69 |
| 2024-07-22 | 17.10 | 17.27 | 0.10 | 0.58 | 38674.62 | 6662.21 | 5.92 |
| 2024-07-19 | 16.82 | 17.17 | 0.06 | 0.35 | 57231.40 | 9791.21 | 8.76 |
| 2024-07-18 | 16.60 | 17.11 | 0.45 | 2.70 | 78611.47 | 13378.08 | 12.04 |
| 2024-07-17 | 16.89 | 16.66 | -0.37 | -2.17 | 38856.81 | 6512.90 | 5.95 |
| 2024-07-16 | 16.84 | 17.03 | -0.16 | -0.93 | 43530.08 | 7402.10 | 6.67 |
| 2024-07-15 | 17.70 | 17.19 | -0.48 | -2.72 | 62441.45 | 10910.74 | 9.56 |
| 2024-07-12 | 17.28 | 17.67 | 0.44 | 2.55 | 79441.23 | 13990.03 | 12.16 |
| 2024-07-11 | 16.91 | 17.23 | 0.57 | 3.42 | 58654.38 | 10081.10 | 8.98 |
| 2024-07-10 | 16.94 | 16.66 | -0.04 | -0.24 | 65132.62 | 11025.18 | 9.97 |
| 2024-07-09 | 16.37 | 16.70 | 0.37 | 2.27 | 46459.51 | 7626.23 | 7.11 |
| 2024-07-08 | 16.72 | 16.33 | -0.46 | -2.74 | 42076.04 | 6908.89 | 6.44 |
| 2024-07-05 | 16.96 | 16.79 | -0.17 | -1.00 | 37474.49 | 6282.02 | 5.74 |
| 2024-07-04 | 17.74 | 16.96 | -0.75 | -4.24 | 49034.95 | 8500.70 | 7.51 |
| 2024-07-03 | 18.34 | 17.71 | -0.63 | -3.44 | 50732.94 | 9088.61 | 7.77 |
| 2024-07-02 | 18.35 | 18.34 | -0.17 | -0.92 | 53201.44 | 9802.99 | 8.15 |
| 2024-07-01 | 18.54 | 18.51 | -0.12 | -0.64 | 44431.50 | 8185.98 | 6.80 |
| 2024-06-28 | 18.13 | 18.63 | 0.30 | 1.64 | 70456.19 | 13140.59 | 10.79 |
| 2024-06-27 | 18.14 | 18.33 | 0.00 | 0.00 | 80395.80 | 14980.78 | 12.31 |
| 2024-06-26 | 17.75 | 18.33 | 0.56 | 3.15 | 45172.03 | 8119.03 | 6.92 |
| 2024-06-25 | 17.70 | 17.77 | 0.06 | 0.34 | 40613.73 | 7257.76 | 6.22 |
| 2024-06-24 | 18.59 | 17.71 | -1.33 | -6.99 | 63890.27 | 11595.18 | 9.78 |
| 2024-06-21 | 19.00 | 19.04 | 0.17 | 0.90 | 59645.43 | 11359.55 | 9.13 |
| 2024-06-20 | 19.42 | 19.05 | -0.53 | -2.71 | 48893.35 | 9424.23 | 7.49 |
| 2024-06-19 | 19.74 | 19.58 | -0.34 | -1.71 | 64336.63 | 12658.38 | 9.85 |
| 2024-06-18 | 18.91 | 19.92 | 0.84 | 4.40 | 98020.13 | 19297.11 | 15.01 |
| 2024-06-17 | 19.71 | 19.08 | -0.16 | -0.83 | 61240.81 | 11801.09 | 9.38 |
| 2024-06-14 | 19.20 | 19.24 | 0.21 | 1.10 | 51984.82 | 9935.88 | 7.96 |
| 2024-06-13 | 18.82 | 19.03 | 0.10 | 0.53 | 54017.88 | 10322.04 | 8.27 |
| 2024-06-12 | 18.46 | 18.93 | 0.40 | 2.16 | 61854.92 | 11676.94 | 9.47 |
| 2024-06-11 | 18.26 | 18.53 | -0.30 | -1.59 | 65858.16 | 12049.17 | 10.08 |
| 2024-06-07 | 18.61 | 18.83 | 0.38 | 2.06 | 67227.32 | 12527.72 | 10.87 |
| 2024-06-06 | 20.00 | 18.45 | -1.93 | -9.47 | 110811.29 | 21207.65 | 17.91 |
| 2024-06-05 | 20.85 | 20.38 | -1.42 | -6.51 | 102872.72 | 21387.13 | 16.63 |
| 2024-06-04 | 22.30 | 21.80 | 0.53 | 2.49 | 146882.87 | 32693.58 | 23.74 |
| 2024-06-03 | 20.50 | 21.27 | 0.87 | 4.27 | 109362.17 | 22779.07 | 17.68 |
| 2024-05-31 | 20.18 | 20.40 | 0.31 | 1.54 | 48609.00 | 9878.46 | 7.86 |
| 2024-05-30 | 20.69 | 20.09 | -0.59 | -2.85 | 53064.00 | 10786.00 | 8.58 |
| 2024-05-29 | 20.49 | 20.68 | 0.07 | 0.34 | 53525.29 | 11055.10 | 8.65 |
| 2024-05-28 | 21.05 | 20.61 | -0.76 | -3.56 | 65523.00 | 13672.34 | 10.59 |
| 2024-05-27 | 21.81 | 21.37 | -0.92 | -4.13 | 82307.01 | 17552.28 | 13.30 |
| 2024-05-24 | 21.83 | 22.29 | 0.27 | 1.23 | 84450.37 | 18838.38 | 13.65 |
| 2024-05-23 | 23.00 | 22.02 | -1.02 | -4.43 | 86536.96 | 19303.54 | 13.99 |
| 2024-05-22 | 22.40 | 23.04 | 0.26 | 1.14 | 90265.92 | 20734.65 | 14.59 |
| 2024-05-21 | 22.36 | 22.78 | 0.42 | 1.88 | 101185.94 | 23157.17 | 16.35 |
| 2024-05-20 | 22.17 | 22.36 | 0.04 | 0.18 | 66828.63 | 14871.57 | 10.80 |
| 2024-05-17 | 22.60 | 22.32 | -0.63 | -2.75 | 104426.00 | 23233.69 | 16.88 |
| 2024-05-16 | 23.17 | 22.95 | 0.32 | 1.41 | 93077.16 | 21489.84 | 15.04 |
| 2024-05-15 | 23.51 | 22.63 | -0.87 | -3.70 | 95632.34 | 21931.43 | 15.46 |
| 2024-05-14 | 23.91 | 23.50 | -0.67 | -2.77 | 115933.91 | 27719.64 | 18.74 |
日K线
周K线
月K线
