中国外运 sh.601598
6.25
+1.46%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.19 | 6.33 | 6.04 | 6.25 | +1.46% | 1.35 | 0.42% |
| 2026-05-21 | 6.26 | 6.38 | 6.16 | 6.16 | -1.91% | 1.50 | 0.46% |
| 2026-05-20 | 6.07 | 6.33 | 6.06 | 6.28 | +2.95% | 1.95 | 0.60% |
| 2026-05-19 | 5.89 | 6.11 | 5.88 | 6.10 | +3.74% | 1.22 | 0.39% |
| 2026-05-18 | 6.05 | 6.16 | 5.81 | 5.88 | -3.13% | 1.35 | 0.44% |
| 2026-05-15 | 6.17 | 6.19 | 6.02 | 6.07 | -1.30% | 1.18 | 0.37% |
| 2026-05-14 | 6.22 | 6.27 | 6.13 | 6.15 | -0.65% | 1.05 | 0.33% |
| 2026-05-13 | 6.14 | 6.20 | 6.09 | 6.19 | +1.14% | 1.12 | 0.35% |
| 2026-05-12 | 6.03 | 6.15 | 6.03 | 6.12 | +1.16% | 0.93 | 0.30% |
| 2026-05-11 | 6.06 | 6.10 | 5.99 | 6.05 | -0.49% | 1.03 | 0.33% |
| 2026-05-08 | 5.99 | 6.09 | 5.98 | 6.08 | +1.33% | 0.95 | 0.30% |
| 2026-05-07 | 5.93 | 6.07 | 5.93 | 6.00 | +0.67% | 0.99 | 0.32% |
| 2026-05-06 | 6.00 | 6.01 | 5.85 | 5.96 | -0.67% | 1.42 | 0.47% |
| 2026-04-30 | 6.05 | 6.05 | 5.94 | 6.00 | -0.99% | 0.88 | 0.29% |
| 2026-04-29 | 6.12 | 6.14 | 6.01 | 6.06 | -0.98% | 1.13 | 0.36% |
| 2026-04-28 | 5.96 | 6.14 | 5.95 | 6.12 | +2.34% | 1.00 | 0.32% |
| 2026-04-27 | 6.07 | 6.12 | 5.96 | 5.98 | -1.32% | 0.83 | 0.27% |
| 2026-04-24 | 6.12 | 6.19 | 6.05 | 6.06 | -0.82% | 0.66 | 0.21% |
| 2026-04-23 | 6.12 | 6.14 | 6.03 | 6.11 | -0.16% | 0.64 | 0.20% |
| 2026-04-22 | 6.18 | 6.25 | 6.10 | 6.12 | -1.13% | 0.71 | 0.22% |