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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.72 | 4.75 | 4.71 | 4.74 | +0.40% | 0.79 | 0.30% |
| 2025-06-23 | 4.75 | 4.76 | 4.70 | 4.72 | -0.60% | 0.97 | 0.37% |
| 2025-06-20 | 4.66 | 4.75 | 4.66 | 4.75 | +2.04% | 1.23 | 0.47% |
| 2025-06-19 | 4.70 | 4.70 | 4.65 | 4.66 | -1.01% | 0.74 | 0.29% |
| 2025-06-18 | 4.71 | 4.72 | 4.67 | 4.70 | -0.20% | 0.76 | 0.29% |
| 2025-06-17 | 4.69 | 4.71 | 4.67 | 4.71 | +0.41% | 0.65 | 0.25% |
| 2025-06-16 | 4.67 | 4.71 | 4.67 | 4.69 | +0.20% | 0.80 | 0.31% |
| 2025-06-13 | 4.68 | 4.76 | 4.67 | 4.68 | -0.40% | 1.37 | 0.53% |
| 2025-06-12 | 4.69 | 4.70 | 4.67 | 4.70 | +0.20% | 0.78 | 0.30% |
| 2025-06-11 | 4.72 | 4.75 | 4.68 | 4.69 | -0.60% | 1.16 | 0.45% |
| 2025-06-10 | 4.72 | 4.76 | 4.69 | 4.72 | 0.00% | 0.88 | 0.34% |
| 2025-06-09 | 4.74 | 4.75 | 4.70 | 4.72 | -0.40% | 0.80 | 0.31% |
| 2025-06-06 | 4.74 | 4.77 | 4.72 | 4.74 | 0.00% | 0.64 | 0.25% |
| 2025-06-05 | 4.80 | 4.81 | 4.73 | 4.74 | -0.99% | 0.79 | 0.30% |
| 2025-06-04 | 4.83 | 4.84 | 4.77 | 4.79 | -0.59% | 0.60 | 0.22% |
| 2025-06-03 | 4.76 | 4.84 | 4.75 | 4.82 | +0.80% | 1.16 | 0.44% |
| 2025-05-30 | 4.76 | 4.81 | 4.73 | 4.78 | +0.40% | 0.97 | 0.37% |
| 2025-05-29 | 4.71 | 4.77 | 4.71 | 4.76 | +0.81% | 0.86 | 0.33% |
| 2025-05-28 | 4.66 | 4.74 | 4.65 | 4.72 | +1.22% | 1.26 | 0.49% |
| 2025-05-27 | 4.64 | 4.67 | 4.64 | 4.67 | +0.62% | 0.66 | 0.26% |