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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.54 | 7.55 | 7.30 | 7.33 | -2.53% | 2.51 | 1.39% |
| 2026-01-15 | 7.41 | 7.58 | 7.38 | 7.52 | +1.48% | 2.71 | 1.48% |
| 2026-01-14 | 7.37 | 7.68 | 7.31 | 7.41 | +0.41% | 3.76 | 2.05% |
| 2026-01-13 | 7.41 | 7.48 | 7.35 | 7.38 | -0.27% | 2.97 | 1.64% |
| 2026-01-12 | 7.06 | 7.46 | 7.02 | 7.40 | +3.79% | 4.92 | 2.76% |
| 2026-01-09 | 7.08 | 7.17 | 7.02 | 7.13 | +0.71% | 2.24 | 1.29% |
| 2026-01-08 | 7.18 | 7.30 | 7.07 | 7.08 | -1.12% | 2.17 | 1.24% |
| 2026-01-07 | 7.13 | 7.27 | 7.13 | 7.16 | +0.42% | 1.78 | 1.01% |
| 2026-01-06 | 7.06 | 7.20 | 7.05 | 7.13 | +0.85% | 1.85 | 1.06% |
| 2026-01-05 | 7.14 | 7.20 | 7.05 | 7.07 | -0.42% | 1.98 | 1.14% |
| 2025-12-31 | 7.14 | 7.18 | 7.08 | 7.10 | -0.56% | 1.06 | 0.61% |
| 2025-12-30 | 7.21 | 7.25 | 7.11 | 7.14 | -1.52% | 2.12 | 1.22% |
| 2025-12-29 | 7.19 | 7.36 | 7.14 | 7.25 | +0.83% | 2.03 | 1.14% |
| 2025-12-26 | 7.22 | 7.24 | 7.15 | 7.19 | -0.14% | 1.34 | 0.76% |
| 2025-12-25 | 7.22 | 7.27 | 7.15 | 7.20 | -0.55% | 1.40 | 0.79% |
| 2025-12-24 | 7.27 | 7.28 | 7.15 | 7.24 | -0.69% | 1.57 | 0.89% |
| 2025-12-23 | 7.35 | 7.41 | 7.25 | 7.29 | -0.68% | 1.92 | 1.07% |
| 2025-12-22 | 7.20 | 7.41 | 7.19 | 7.34 | +1.66% | 2.15 | 1.20% |
| 2025-12-19 | 7.19 | 7.27 | 7.14 | 7.22 | +0.14% | 1.20 | 0.68% |
| 2025-12-18 | 7.15 | 7.25 | 7.12 | 7.21 | +0.42% | 1.03 | 0.58% |