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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.92 | 8.08 | 7.80 | 7.91 | -1.00% | 4.24 | 2.18% |
| 2026-03-20 | 8.01 | 8.23 | 7.97 | 7.99 | -0.37% | 3.36 | 1.70% |
| 2026-03-19 | 8.32 | 8.33 | 7.95 | 8.02 | -4.30% | 4.15 | 2.11% |
| 2026-03-18 | 8.26 | 8.59 | 8.12 | 8.38 | +1.45% | 4.68 | 2.27% |
| 2026-03-17 | 8.46 | 8.55 | 8.24 | 8.26 | -2.71% | 4.12 | 2.01% |
| 2026-03-16 | 8.32 | 8.56 | 8.27 | 8.49 | +2.04% | 5.56 | 2.69% |
| 2026-03-13 | 8.15 | 8.44 | 8.09 | 8.32 | +1.59% | 4.78 | 2.36% |
| 2026-03-12 | 8.25 | 8.32 | 8.09 | 8.19 | -0.85% | 3.47 | 1.74% |
| 2026-03-11 | 7.94 | 8.30 | 7.86 | 8.26 | +4.03% | 5.39 | 2.73% |
| 2026-03-10 | 7.80 | 8.15 | 7.77 | 7.94 | +0.51% | 4.69 | 2.40% |
| 2026-03-09 | 8.32 | 8.44 | 7.69 | 7.90 | -4.59% | 8.19 | 4.22% |
| 2026-03-06 | 8.23 | 8.47 | 8.04 | 8.28 | -1.66% | 7.81 | 3.90% |
| 2026-03-05 | 8.15 | 8.57 | 8.01 | 8.42 | +0.60% | 9.84 | 4.84% |
| 2026-03-04 | 8.88 | 8.88 | 8.37 | 8.37 | -10.00% | 12.36 | 6.00% |
| 2026-03-03 | 8.48 | 9.32 | 8.28 | 9.30 | +9.80% | 19.77 | 9.00% |
| 2026-03-02 | 8.63 | 8.78 | 8.07 | 8.47 | +1.32% | 10.28 | 5.03% |
| 2026-02-27 | 8.41 | 8.54 | 8.28 | 8.36 | -0.83% | 3.02 | 1.47% |
| 2026-02-26 | 8.22 | 8.47 | 8.22 | 8.43 | +0.60% | 4.86 | 2.37% |
| 2026-02-25 | 8.07 | 8.69 | 8.06 | 8.38 | +3.71% | 7.26 | 3.51% |
| 2026-02-24 | 7.94 | 8.26 | 7.94 | 8.08 | +3.59% | 3.94 | 1.98% |