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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.08 | 7.14 | 6.97 | 7.09 | +1.14% | 1.87 | 1.08% |
| 2025-11-18 | 7.14 | 7.16 | 6.95 | 7.01 | -1.82% | 2.25 | 1.31% |
| 2025-11-17 | 7.36 | 7.40 | 7.13 | 7.14 | -3.12% | 2.32 | 1.32% |
| 2025-11-14 | 7.41 | 7.51 | 7.33 | 7.37 | -0.54% | 2.16 | 1.19% |
| 2025-11-13 | 7.39 | 7.48 | 7.34 | 7.41 | +0.95% | 2.20 | 1.21% |
| 2025-11-12 | 7.49 | 7.50 | 7.30 | 7.34 | -2.00% | 2.02 | 1.12% |
| 2025-11-11 | 7.42 | 7.60 | 7.35 | 7.49 | +1.08% | 2.89 | 1.58% |
| 2025-11-10 | 7.33 | 7.46 | 7.29 | 7.41 | +1.23% | 2.66 | 1.47% |
| 2025-11-07 | 7.21 | 7.42 | 7.20 | 7.32 | +1.53% | 3.45 | 1.92% |
| 2025-11-06 | 7.10 | 7.25 | 7.06 | 7.21 | +1.41% | 2.38 | 1.36% |
| 2025-11-05 | 7.02 | 7.16 | 7.01 | 7.11 | +0.71% | 2.33 | 1.35% |
| 2025-11-04 | 7.15 | 7.20 | 7.00 | 7.06 | -1.40% | 3.00 | 1.73% |
| 2025-11-03 | 7.24 | 7.30 | 7.06 | 7.16 | -1.65% | 3.16 | 1.81% |
| 2025-10-31 | 7.48 | 7.57 | 7.23 | 7.28 | -0.82% | 3.45 | 1.92% |
| 2025-10-30 | 7.16 | 7.54 | 7.15 | 7.34 | +3.23% | 5.75 | 3.17% |
| 2025-10-29 | 6.95 | 7.13 | 6.92 | 7.11 | +2.30% | 2.08 | 1.21% |
| 2025-10-28 | 7.03 | 7.05 | 6.94 | 6.95 | -1.28% | 1.82 | 1.07% |
| 2025-10-27 | 7.02 | 7.12 | 7.01 | 7.04 | +0.72% | 2.50 | 1.45% |
| 2025-10-24 | 7.18 | 7.20 | 6.91 | 6.99 | -3.19% | 3.44 | 2.01% |
| 2025-10-23 | 7.22 | 7.25 | 7.13 | 7.22 | +0.14% | 1.93 | 1.10% |