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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.36 | 5.44 | 5.33 | 5.42 | +1.09% | 0.91 | 0.32% |
| 2025-08-18 | 5.38 | 5.44 | 5.36 | 5.36 | -0.54% | 0.85 | 0.29% |
| 2025-08-15 | 5.38 | 5.40 | 5.33 | 5.39 | +0.36% | 0.82 | 0.29% |
| 2025-08-14 | 5.45 | 5.47 | 5.35 | 5.37 | -1.26% | 0.84 | 0.29% |
| 2025-08-13 | 5.48 | 5.52 | 5.42 | 5.44 | -0.89% | 1.13 | 0.39% |
| 2025-08-12 | 5.52 | 5.56 | 5.44 | 5.48 | -0.36% | 1.11 | 0.37% |
| 2025-08-11 | 5.51 | 5.56 | 5.46 | 5.50 | 0.00% | 1.20 | 0.40% |
| 2025-08-08 | 5.50 | 5.54 | 5.46 | 5.50 | +0.54% | 0.95 | 0.32% |
| 2025-08-07 | 5.41 | 5.51 | 5.40 | 5.47 | +1.27% | 1.08 | 0.37% |
| 2025-08-06 | 5.37 | 5.43 | 5.36 | 5.41 | +0.55% | 1.05 | 0.36% |
| 2025-08-05 | 5.25 | 5.40 | 5.24 | 5.38 | +2.61% | 1.06 | 0.37% |
| 2025-08-04 | 5.19 | 5.26 | 5.17 | 5.24 | +0.75% | 1.21 | 0.43% |
| 2025-08-01 | 5.21 | 5.28 | 5.19 | 5.20 | 0.00% | 1.24 | 0.44% |
| 2025-07-31 | 5.30 | 5.32 | 5.18 | 5.20 | -2.39% | 1.37 | 0.49% |
| 2025-07-30 | 5.29 | 5.40 | 5.29 | 5.33 | +0.74% | 1.21 | 0.42% |
| 2025-07-29 | 5.26 | 5.32 | 5.24 | 5.29 | +1.12% | 1.24 | 0.44% |
| 2025-07-28 | 5.24 | 5.25 | 5.17 | 5.23 | +0.19% | 1.25 | 0.45% |
| 2025-07-25 | 5.23 | 5.30 | 5.20 | 5.22 | 0.00% | 1.16 | 0.41% |
| 2025-07-24 | 5.19 | 5.23 | 5.13 | 5.22 | +0.19% | 1.12 | 0.40% |
| 2025-07-23 | 5.24 | 5.27 | 5.19 | 5.21 | -0.37% | 1.05 | 0.37% |