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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.05 | 8.09 | 7.74 | 7.80 | -3.82% | 3.31 | 1.72% |
| 2026-02-12 | 8.10 | 8.26 | 8.04 | 8.11 | +0.87% | 3.28 | 1.65% |
| 2026-02-11 | 7.82 | 8.24 | 7.81 | 8.04 | +2.81% | 4.14 | 2.09% |
| 2026-02-10 | 7.69 | 7.88 | 7.58 | 7.82 | +1.69% | 2.27 | 1.19% |
| 2026-02-09 | 7.56 | 7.76 | 7.55 | 7.69 | +2.53% | 2.39 | 1.27% |
| 2026-02-06 | 7.53 | 7.63 | 7.46 | 7.50 | -1.19% | 1.87 | 1.01% |
| 2026-02-05 | 7.61 | 7.71 | 7.54 | 7.59 | -0.39% | 1.87 | 1.00% |
| 2026-02-04 | 7.47 | 7.68 | 7.44 | 7.62 | +2.01% | 2.42 | 1.31% |
| 2026-02-03 | 7.43 | 7.51 | 7.36 | 7.47 | +1.77% | 2.60 | 1.43% |
| 2026-02-02 | 7.72 | 7.76 | 7.33 | 7.34 | -6.14% | 4.55 | 2.48% |
| 2026-01-30 | 7.84 | 8.01 | 7.66 | 7.82 | -0.76% | 3.16 | 1.65% |
| 2026-01-29 | 7.75 | 8.00 | 7.74 | 7.88 | +1.55% | 4.20 | 2.18% |
| 2026-01-28 | 7.76 | 7.85 | 7.63 | 7.76 | +1.31% | 3.08 | 1.63% |
| 2026-01-27 | 7.76 | 7.88 | 7.62 | 7.66 | -1.92% | 3.19 | 1.69% |
| 2026-01-26 | 7.65 | 7.82 | 7.55 | 7.81 | +3.03% | 4.05 | 2.14% |
| 2026-01-23 | 7.60 | 7.64 | 7.52 | 7.58 | -0.26% | 2.16 | 1.16% |
| 2026-01-22 | 7.60 | 7.70 | 7.55 | 7.60 | -0.13% | 1.86 | 1.00% |
| 2026-01-21 | 7.53 | 7.76 | 7.52 | 7.61 | +0.66% | 3.08 | 1.65% |
| 2026-01-20 | 7.50 | 7.56 | 7.35 | 7.56 | +1.07% | 2.43 | 1.33% |
| 2026-01-19 | 7.37 | 7.55 | 7.31 | 7.48 | +2.05% | 2.21 | 1.21% |