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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.63 | 4.66 | 4.62 | 4.64 | +0.21% | 0.62 | 0.24% |
| 2025-05-23 | 4.69 | 4.69 | 4.63 | 4.63 | -1.42% | 0.95 | 0.37% |
| 2025-05-22 | 4.67 | 4.71 | 4.66 | 4.69 | +0.61% | 0.93 | 0.36% |
| 2025-05-21 | 4.66 | 4.68 | 4.65 | 4.67 | +0.20% | 0.68 | 0.27% |
| 2025-05-20 | 4.68 | 4.70 | 4.66 | 4.66 | -0.81% | 0.93 | 0.36% |
| 2025-05-19 | 4.64 | 4.71 | 4.63 | 4.69 | +1.23% | 1.25 | 0.48% |
| 2025-05-16 | 4.73 | 4.74 | 4.62 | 4.64 | -2.40% | 2.45 | 0.95% |
| 2025-05-15 | 4.90 | 4.92 | 4.74 | 4.75 | -2.92% | 2.72 | 1.03% |
| 2025-05-14 | 4.72 | 4.91 | 4.68 | 4.89 | +3.84% | 3.62 | 1.37% |
| 2025-05-13 | 4.67 | 4.74 | 4.64 | 4.71 | +2.70% | 3.01 | 1.16% |
| 2025-05-12 | 4.57 | 4.59 | 4.55 | 4.59 | +1.26% | 1.18 | 0.47% |
| 2025-05-09 | 4.52 | 4.53 | 4.49 | 4.53 | +0.42% | 0.84 | 0.34% |
| 2025-05-08 | 4.50 | 4.53 | 4.49 | 4.51 | 0.00% | 0.83 | 0.33% |
| 2025-05-07 | 4.52 | 4.55 | 4.49 | 4.51 | +0.42% | 1.32 | 0.53% |
| 2025-05-06 | 4.47 | 4.49 | 4.43 | 4.49 | +0.64% | 1.48 | 0.60% |