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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.97 | 6.01 | 5.95 | 5.99 | +0.48% | 0.97 | 0.72% |
| 2025-05-23 | 6.02 | 6.07 | 5.96 | 5.96 | -1.27% | 1.31 | 0.97% |
| 2025-05-22 | 6.05 | 6.07 | 6.00 | 6.04 | -0.63% | 1.74 | 1.29% |
| 2025-05-21 | 6.04 | 6.16 | 6.04 | 6.08 | 0.00% | 1.91 | 1.40% |
| 2025-05-20 | 6.20 | 6.23 | 6.01 | 6.08 | -2.01% | 3.25 | 2.39% |
| 2025-05-19 | 6.15 | 6.27 | 6.14 | 6.20 | +0.94% | 3.42 | 2.46% |
| 2025-05-16 | 6.36 | 6.40 | 6.09 | 6.14 | -3.32% | 5.42 | 3.91% |
| 2025-05-15 | 6.62 | 6.93 | 6.34 | 6.35 | -3.78% | 9.00 | 6.08% |
| 2025-05-14 | 6.19 | 6.62 | 6.13 | 6.60 | +7.17% | 8.31 | 5.79% |
| 2025-05-13 | 6.22 | 6.23 | 6.06 | 6.16 | +1.58% | 3.99 | 2.91% |
| 2025-05-12 | 5.90 | 6.07 | 5.87 | 6.07 | +3.95% | 2.90 | 2.17% |
| 2025-05-09 | 5.83 | 5.85 | 5.79 | 5.84 | +0.16% | 1.05 | 0.81% |
| 2025-05-08 | 5.81 | 5.84 | 5.77 | 5.83 | 0.00% | 1.07 | 0.82% |
| 2025-05-07 | 5.87 | 5.89 | 5.80 | 5.83 | +0.33% | 1.28 | 0.99% |
| 2025-05-06 | 5.68 | 5.82 | 5.64 | 5.81 | +3.07% | 1.96 | 1.52% |