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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.97 | 9.03 | 8.82 | 8.99 | +0.45% | 2.57 | 1.18% |
| 2026-04-20 | 9.04 | 9.20 | 8.90 | 8.95 | -1.00% | 2.39 | 1.09% |
| 2026-04-17 | 9.05 | 9.13 | 8.78 | 9.04 | -0.77% | 2.64 | 1.20% |
| 2026-04-16 | 9.07 | 9.18 | 8.99 | 9.11 | +0.89% | 2.85 | 1.28% |
| 2026-04-15 | 8.75 | 9.10 | 8.67 | 9.03 | +3.08% | 3.42 | 1.56% |
| 2026-04-14 | 8.88 | 8.92 | 8.65 | 8.76 | -1.35% | 3.02 | 1.41% |
| 2026-04-13 | 9.05 | 9.11 | 8.85 | 8.88 | -2.95% | 3.16 | 1.45% |
| 2026-04-10 | 9.60 | 9.60 | 9.11 | 9.15 | -3.48% | 4.64 | 2.05% |
| 2026-04-09 | 9.30 | 9.57 | 9.24 | 9.48 | +0.74% | 3.77 | 1.64% |
| 2026-04-08 | 9.38 | 9.61 | 9.23 | 9.41 | +2.28% | 6.45 | 2.80% |
| 2026-04-07 | 9.38 | 9.49 | 9.18 | 9.20 | -2.34% | 5.38 | 2.37% |
| 2026-04-03 | 9.70 | 10.07 | 9.39 | 9.42 | -1.88% | 7.03 | 2.98% |
| 2026-04-02 | 9.11 | 9.85 | 9.11 | 9.60 | +4.92% | 9.21 | 3.93% |
| 2026-04-01 | 9.07 | 9.30 | 9.02 | 9.15 | +1.78% | 5.73 | 2.56% |
| 2026-03-31 | 9.12 | 9.25 | 8.93 | 8.99 | -1.86% | 5.62 | 2.53% |
| 2026-03-30 | 8.87 | 9.21 | 8.80 | 9.16 | +2.12% | 6.75 | 3.05% |
| 2026-03-27 | 8.70 | 9.10 | 8.65 | 8.97 | +2.05% | 7.28 | 3.34% |
| 2026-03-26 | 8.58 | 8.94 | 8.48 | 8.79 | +4.77% | 8.79 | 4.10% |
| 2026-03-25 | 8.20 | 8.50 | 8.13 | 8.39 | +2.32% | 4.12 | 2.01% |
| 2026-03-24 | 7.98 | 8.23 | 7.92 | 8.20 | +3.67% | 3.55 | 1.79% |