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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.15 | 7.25 | 7.12 | 7.21 | +0.84% | 2.11 | 1.20% |
| 2025-10-21 | 7.10 | 7.18 | 7.00 | 7.15 | +0.99% | 2.16 | 1.24% |
| 2025-10-20 | 7.08 | 7.15 | 6.97 | 7.08 | +0.43% | 1.99 | 1.15% |
| 2025-10-17 | 7.06 | 7.20 | 7.03 | 7.05 | -0.28% | 2.48 | 1.42% |
| 2025-10-16 | 7.03 | 7.15 | 6.99 | 7.07 | +0.57% | 2.59 | 1.50% |
| 2025-10-15 | 7.00 | 7.06 | 6.89 | 7.03 | +0.43% | 2.49 | 1.46% |
| 2025-10-14 | 7.01 | 7.11 | 6.98 | 7.00 | +0.29% | 3.62 | 2.11% |
| 2025-10-13 | 6.71 | 7.02 | 6.71 | 6.98 | 0.00% | 3.63 | 2.15% |
| 2025-10-10 | 6.74 | 7.05 | 6.70 | 6.98 | +3.41% | 3.97 | 2.35% |
| 2025-10-09 | 6.65 | 6.75 | 6.58 | 6.75 | +1.20% | 2.35 | 1.44% |
| 2025-09-30 | 6.60 | 6.70 | 6.56 | 6.67 | +1.06% | 1.85 | 1.14% |
| 2025-09-29 | 6.56 | 6.62 | 6.46 | 6.60 | +0.61% | 1.76 | 1.09% |
| 2025-09-26 | 6.51 | 6.62 | 6.50 | 6.56 | +0.46% | 1.33 | 0.83% |
| 2025-09-25 | 6.63 | 6.63 | 6.51 | 6.53 | -1.36% | 1.90 | 1.19% |
| 2025-09-24 | 6.60 | 6.68 | 6.56 | 6.62 | -1.05% | 2.55 | 1.58% |
| 2025-09-23 | 6.65 | 6.74 | 6.53 | 6.69 | +1.36% | 2.80 | 1.72% |
| 2025-09-22 | 6.89 | 6.96 | 6.58 | 6.60 | -2.51% | 3.70 | 2.26% |
| 2025-09-19 | 6.71 | 6.79 | 6.66 | 6.77 | +0.59% | 2.18 | 1.32% |
| 2025-09-18 | 6.90 | 6.91 | 6.69 | 6.73 | -2.89% | 2.23 | 1.52% |
| 2025-09-17 | 6.87 | 7.04 | 6.84 | 6.93 | +1.02% | 2.08 | 1.40% |