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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.07 | 7.20 | 7.04 | 7.18 | +1.41% | 1.00 | 0.58% |
| 2025-12-16 | 7.23 | 7.23 | 7.02 | 7.08 | -1.80% | 1.28 | 0.74% |
| 2025-12-15 | 7.10 | 7.30 | 7.08 | 7.21 | +1.26% | 1.86 | 1.05% |
| 2025-12-12 | 7.00 | 7.14 | 6.95 | 7.12 | +1.71% | 1.99 | 1.15% |
| 2025-12-11 | 7.11 | 7.13 | 6.98 | 7.00 | -1.41% | 1.42 | 0.82% |
| 2025-12-10 | 7.05 | 7.11 | 7.00 | 7.10 | +0.57% | 1.25 | 0.72% |
| 2025-12-09 | 7.11 | 7.14 | 7.03 | 7.06 | -0.70% | 1.22 | 0.71% |
| 2025-12-08 | 7.18 | 7.21 | 7.08 | 7.11 | -0.84% | 1.67 | 0.96% |
| 2025-12-05 | 7.25 | 7.27 | 7.15 | 7.17 | -1.51% | 1.73 | 0.98% |
| 2025-12-04 | 7.34 | 7.36 | 7.22 | 7.28 | +1.11% | 1.58 | 0.89% |
| 2025-12-03 | 7.20 | 7.27 | 7.17 | 7.20 | -0.41% | 1.23 | 0.70% |
| 2025-12-02 | 7.28 | 7.29 | 7.12 | 7.23 | -0.96% | 2.51 | 1.42% |
| 2025-12-01 | 6.99 | 7.33 | 6.95 | 7.30 | +5.19% | 3.82 | 2.17% |
| 2025-11-28 | 6.88 | 7.04 | 6.83 | 6.94 | +1.61% | 2.00 | 1.18% |
| 2025-11-27 | 6.81 | 6.97 | 6.79 | 6.83 | -0.15% | 1.39 | 0.83% |
| 2025-11-26 | 6.80 | 6.95 | 6.78 | 6.84 | +0.44% | 1.78 | 1.06% |
| 2025-11-25 | 6.77 | 6.85 | 6.73 | 6.81 | +0.74% | 1.85 | 1.11% |
| 2025-11-24 | 6.83 | 6.87 | 6.72 | 6.76 | -0.73% | 1.91 | 1.15% |
| 2025-11-21 | 6.96 | 7.00 | 6.78 | 6.81 | -2.85% | 2.05 | 1.22% |
| 2025-11-20 | 7.06 | 7.08 | 6.97 | 7.01 | -1.13% | 1.46 | 0.85% |