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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.15 | 5.26 | 5.13 | 5.23 | +1.71% | 1.43 | 0.51% |
| 2025-07-21 | 5.10 | 5.18 | 5.06 | 5.14 | +0.77% | 1.29 | 0.47% |
| 2025-07-18 | 5.04 | 5.12 | 5.02 | 5.10 | +1.32% | 1.26 | 0.45% |
| 2025-07-17 | 5.08 | 5.10 | 5.03 | 5.04 | -0.94% | 0.80 | 0.29% |
| 2025-07-16 | 5.05 | 5.10 | 5.02 | 5.08 | +0.75% | 0.97 | 0.35% |
| 2025-07-15 | 5.07 | 5.10 | 4.99 | 5.05 | -0.56% | 1.70 | 0.61% |
| 2025-07-14 | 5.03 | 5.11 | 5.02 | 5.07 | +1.33% | 1.08 | 0.38% |
| 2025-07-11 | 5.03 | 5.04 | 5.01 | 5.01 | 0.00% | 1.03 | 0.37% |
| 2025-07-10 | 4.97 | 5.03 | 4.96 | 5.01 | +0.57% | 0.76 | 0.28% |
| 2025-07-09 | 4.93 | 5.05 | 4.92 | 4.98 | +1.16% | 1.45 | 0.52% |
| 2025-07-08 | 4.95 | 4.96 | 4.89 | 4.92 | -0.39% | 1.03 | 0.38% |
| 2025-07-07 | 4.89 | 4.96 | 4.88 | 4.94 | +0.58% | 1.41 | 0.52% |
| 2025-07-04 | 4.83 | 4.92 | 4.82 | 4.91 | +1.57% | 1.65 | 0.61% |
| 2025-07-03 | 4.83 | 4.89 | 4.82 | 4.84 | 0.00% | 1.45 | 0.54% |
| 2025-07-02 | 4.71 | 4.86 | 4.70 | 4.84 | +2.83% | 2.67 | 1.01% |
| 2025-07-01 | 4.70 | 4.71 | 4.67 | 4.70 | +0.20% | 1.35 | 0.52% |
| 2025-06-30 | 4.74 | 4.76 | 4.68 | 4.69 | -1.40% | 1.33 | 0.51% |
| 2025-06-27 | 4.74 | 4.79 | 4.72 | 4.76 | +0.81% | 1.07 | 0.41% |
| 2025-06-26 | 4.72 | 4.74 | 4.69 | 4.72 | 0.00% | 0.97 | 0.37% |
| 2025-06-25 | 4.73 | 4.74 | 4.67 | 4.72 | -0.40% | 1.31 | 0.51% |