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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.92 | 6.96 | 6.79 | 6.86 | -1.01% | 1.94 | 1.32% |
| 2025-09-15 | 7.03 | 7.08 | 6.91 | 6.93 | -1.14% | 2.07 | 1.38% |
| 2025-09-12 | 7.07 | 7.17 | 7.00 | 7.01 | -0.71% | 2.24 | 1.47% |
| 2025-09-11 | 7.07 | 7.08 | 6.96 | 7.06 | 0.00% | 2.12 | 1.41% |
| 2025-09-10 | 7.08 | 7.09 | 6.97 | 7.06 | -0.56% | 2.11 | 1.40% |
| 2025-09-09 | 7.16 | 7.20 | 7.02 | 7.10 | -0.98% | 3.48 | 2.28% |
| 2025-09-08 | 6.81 | 7.17 | 6.79 | 7.17 | +5.13% | 5.40 | 3.56% |
| 2025-09-05 | 6.66 | 6.82 | 6.64 | 6.82 | +2.56% | 2.09 | 1.45% |
| 2025-09-04 | 6.61 | 6.72 | 6.58 | 6.65 | +0.76% | 2.29 | 1.60% |
| 2025-09-03 | 6.78 | 6.80 | 6.59 | 6.60 | -2.51% | 1.87 | 1.31% |
| 2025-09-02 | 6.85 | 6.91 | 6.70 | 6.77 | -1.17% | 2.54 | 1.75% |
| 2025-09-01 | 6.70 | 6.98 | 6.63 | 6.85 | +2.54% | 4.40 | 3.01% |
| 2025-08-29 | 6.70 | 6.80 | 6.64 | 6.68 | +0.15% | 2.46 | 1.71% |
| 2025-08-28 | 6.59 | 6.69 | 6.53 | 6.67 | +1.21% | 2.10 | 1.48% |
| 2025-08-27 | 6.74 | 6.75 | 6.58 | 6.59 | -2.08% | 1.96 | 1.36% |
| 2025-08-26 | 6.68 | 6.78 | 6.65 | 6.73 | +0.30% | 1.95 | 1.35% |
| 2025-08-25 | 6.67 | 6.75 | 6.65 | 6.71 | +0.90% | 2.28 | 1.59% |
| 2025-08-22 | 6.64 | 6.66 | 6.60 | 6.65 | +0.15% | 1.70 | 1.20% |
| 2025-08-21 | 6.65 | 6.68 | 6.61 | 6.64 | -0.30% | 1.60 | 1.12% |
| 2025-08-20 | 6.59 | 6.66 | 6.55 | 6.66 | +0.76% | 1.69 | 1.19% |