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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.53 | 6.69 | 6.51 | 6.65 | +2.21% | 3.24 | 2.20% |
| 2025-07-21 | 6.52 | 6.56 | 6.47 | 6.51 | +0.30% | 1.94 | 1.33% |
| 2025-07-18 | 6.36 | 6.52 | 6.36 | 6.49 | +2.42% | 2.76 | 1.91% |
| 2025-07-17 | 6.34 | 6.38 | 6.30 | 6.33 | 0.00% | 1.56 | 1.10% |
| 2025-07-16 | 6.38 | 6.40 | 6.28 | 6.33 | +0.30% | 1.87 | 1.32% |
| 2025-07-15 | 6.40 | 6.42 | 6.26 | 6.32 | +0.61% | 2.40 | 1.69% |
| 2025-07-14 | 6.30 | 6.36 | 6.27 | 6.28 | -0.15% | 1.59 | 1.12% |
| 2025-07-11 | 6.19 | 6.32 | 6.16 | 6.29 | +1.87% | 3.04 | 2.17% |
| 2025-07-10 | 6.13 | 6.17 | 6.12 | 6.17 | +0.63% | 1.05 | 0.76% |
| 2025-07-09 | 6.18 | 6.20 | 6.12 | 6.13 | -0.78% | 1.07 | 0.78% |
| 2025-07-08 | 6.11 | 6.19 | 6.10 | 6.18 | +1.10% | 1.35 | 0.98% |
| 2025-07-07 | 6.16 | 6.16 | 6.09 | 6.11 | -0.78% | 1.08 | 0.79% |
| 2025-07-04 | 6.19 | 6.22 | 6.15 | 6.16 | -0.31% | 1.30 | 0.94% |
| 2025-07-03 | 6.23 | 6.26 | 6.14 | 6.18 | -0.77% | 1.93 | 1.39% |
| 2025-07-02 | 6.12 | 6.28 | 6.08 | 6.23 | +2.85% | 3.84 | 2.77% |
| 2025-07-01 | 6.00 | 6.07 | 5.99 | 6.06 | +0.96% | 1.54 | 1.14% |
| 2025-06-30 | 5.99 | 6.02 | 5.98 | 6.00 | 0.00% | 0.92 | 0.69% |
| 2025-06-27 | 6.02 | 6.03 | 5.99 | 6.00 | -0.16% | 1.16 | 0.86% |
| 2025-06-26 | 6.04 | 6.07 | 6.00 | 6.01 | -0.48% | 1.23 | 0.91% |
| 2025-06-25 | 6.02 | 6.06 | 5.97 | 6.04 | +0.48% | 1.49 | 1.11% |