中远海特 sh.600428
7.87
0.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.97 | 7.97 | 7.75 | 7.87 | 0.00% | 2.32 | 1.21% |
| 2026-05-21 | 7.93 | 8.28 | 7.83 | 7.87 | -1.13% | 4.21 | 2.14% |
| 2026-05-20 | 7.71 | 8.01 | 7.68 | 7.96 | +2.71% | 3.19 | 1.66% |
| 2026-05-19 | 7.75 | 7.83 | 7.66 | 7.75 | +0.26% | 2.13 | 1.13% |
| 2026-05-18 | 7.95 | 7.99 | 7.67 | 7.73 | -3.38% | 2.93 | 1.54% |
| 2026-05-15 | 8.34 | 8.37 | 7.94 | 8.00 | -3.96% | 4.12 | 2.09% |
| 2026-05-14 | 8.20 | 8.50 | 8.15 | 8.33 | +1.34% | 4.25 | 2.08% |
| 2026-05-13 | 8.18 | 8.31 | 8.15 | 8.22 | +0.74% | 2.33 | 1.16% |
| 2026-05-12 | 8.24 | 8.30 | 8.14 | 8.16 | -1.09% | 2.08 | 1.04% |
| 2026-05-11 | 8.48 | 8.49 | 8.16 | 8.25 | -2.94% | 3.95 | 1.96% |
| 2026-05-08 | 8.47 | 8.63 | 8.29 | 8.50 | +0.24% | 4.24 | 2.05% |
| 2026-05-07 | 8.56 | 8.69 | 8.42 | 8.48 | -0.70% | 4.87 | 2.33% |
| 2026-05-06 | 8.58 | 8.72 | 8.37 | 8.54 | -0.23% | 4.55 | 2.19% |
| 2026-04-30 | 8.55 | 8.69 | 8.41 | 8.56 | -0.23% | 3.15 | 1.50% |
| 2026-04-29 | 8.88 | 8.90 | 8.32 | 8.58 | -4.98% | 7.19 | 3.45% |
| 2026-04-28 | 8.89 | 9.33 | 8.88 | 9.03 | +1.23% | 3.22 | 1.45% |
| 2026-04-27 | 9.06 | 9.18 | 8.86 | 8.92 | -0.89% | 2.66 | 1.21% |
| 2026-04-24 | 9.00 | 9.07 | 8.86 | 9.00 | -0.66% | 2.21 | 1.01% |
| 2026-04-23 | 9.08 | 9.10 | 8.94 | 9.06 | -0.98% | 2.12 | 0.96% |
| 2026-04-22 | 8.92 | 9.18 | 8.91 | 9.15 | +1.78% | 2.84 | 1.27% |