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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.68 | 6.69 | 6.60 | 6.61 | -1.05% | 2.44 | 1.71% |
| 2025-08-18 | 6.58 | 6.73 | 6.55 | 6.68 | +1.75% | 3.11 | 2.10% |
| 2025-08-15 | 6.48 | 6.57 | 6.44 | 6.56 | +1.48% | 1.90 | 1.30% |
| 2025-08-14 | 6.55 | 6.57 | 6.46 | 6.47 | -1.03% | 1.68 | 1.15% |
| 2025-08-13 | 6.56 | 6.57 | 6.50 | 6.54 | -0.15% | 2.01 | 1.38% |
| 2025-08-12 | 6.51 | 6.64 | 6.50 | 6.55 | +1.49% | 2.32 | 1.58% |
| 2025-08-11 | 6.44 | 6.48 | 6.40 | 6.45 | +0.15% | 1.58 | 1.09% |
| 2025-08-08 | 6.43 | 6.46 | 6.41 | 6.44 | +0.30% | 0.97 | 0.67% |
| 2025-08-07 | 6.52 | 6.52 | 6.42 | 6.42 | -1.04% | 1.13 | 0.79% |
| 2025-08-06 | 6.45 | 6.50 | 6.41 | 6.49 | +0.30% | 1.13 | 0.78% |
| 2025-08-05 | 6.46 | 6.54 | 6.44 | 6.47 | +0.15% | 1.51 | 1.04% |
| 2025-08-04 | 6.41 | 6.48 | 6.39 | 6.46 | +0.15% | 1.13 | 0.78% |
| 2025-08-01 | 6.39 | 6.46 | 6.37 | 6.45 | +0.45% | 1.37 | 0.96% |
| 2025-07-31 | 6.53 | 6.53 | 6.40 | 6.42 | -2.19% | 1.95 | 1.35% |
| 2025-07-30 | 6.50 | 6.63 | 6.50 | 6.56 | +1.03% | 2.29 | 1.56% |
| 2025-07-29 | 6.50 | 6.52 | 6.42 | 6.50 | -0.29% | 1.69 | 1.17% |
| 2025-07-28 | 6.72 | 6.73 | 6.48 | 6.52 | -3.41% | 3.73 | 2.56% |
| 2025-07-25 | 6.79 | 6.81 | 6.72 | 6.75 | -0.42% | 2.09 | 1.38% |
| 2025-07-24 | 6.62 | 6.83 | 6.61 | 6.78 | +2.47% | 3.39 | 2.25% |
| 2025-07-23 | 6.67 | 6.74 | 6.60 | 6.61 | -0.58% | 3.19 | 2.14% |