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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.03 | 6.03 | 5.90 | 6.01 | -1.88% | 2.14 | 1.60% |
| 2025-06-23 | 6.08 | 6.15 | 6.03 | 6.12 | +2.41% | 2.69 | 1.97% |
| 2025-06-20 | 5.93 | 6.02 | 5.91 | 5.98 | +0.81% | 1.27 | 0.95% |
| 2025-06-19 | 6.06 | 6.08 | 5.92 | 5.93 | -2.68% | 1.90 | 1.42% |
| 2025-06-18 | 6.17 | 6.19 | 6.06 | 6.09 | -0.63% | 1.45 | 1.06% |
| 2025-06-17 | 6.05 | 6.16 | 5.99 | 6.13 | +1.43% | 2.25 | 1.65% |
| 2025-06-16 | 6.03 | 6.10 | 5.96 | 6.05 | -1.10% | 1.88 | 1.39% |
| 2025-06-13 | 5.97 | 6.18 | 5.97 | 6.11 | +1.92% | 3.25 | 2.38% |
| 2025-06-12 | 6.05 | 6.05 | 5.96 | 6.00 | -0.79% | 1.17 | 0.87% |
| 2025-06-11 | 6.08 | 6.09 | 5.95 | 6.05 | -0.32% | 2.12 | 1.57% |
| 2025-06-10 | 5.94 | 6.07 | 5.93 | 6.07 | +2.10% | 2.57 | 1.91% |
| 2025-06-09 | 5.92 | 5.94 | 5.89 | 5.94 | +0.32% | 0.86 | 0.65% |
| 2025-06-06 | 5.93 | 5.96 | 5.91 | 5.92 | 0.00% | 0.83 | 0.62% |
| 2025-06-05 | 5.95 | 5.97 | 5.90 | 5.92 | -0.48% | 0.94 | 0.71% |
| 2025-06-04 | 5.93 | 5.96 | 5.89 | 5.95 | +0.65% | 0.83 | 0.63% |
| 2025-06-03 | 5.90 | 5.93 | 5.86 | 5.91 | -0.16% | 0.92 | 0.70% |
| 2025-05-30 | 5.95 | 5.96 | 5.91 | 5.92 | -0.96% | 0.83 | 0.63% |
| 2025-05-29 | 5.95 | 5.99 | 5.93 | 5.98 | +1.14% | 1.07 | 0.80% |
| 2025-05-28 | 5.95 | 5.96 | 5.91 | 5.91 | -0.48% | 0.86 | 0.65% |
| 2025-05-27 | 5.98 | 5.99 | 5.90 | 5.94 | -0.80% | 1.03 | 0.78% |