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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.11 | 6.23 | 6.09 | 6.19 | +0.98% | 0.87 | 0.27% |
| 2026-04-20 | 6.08 | 6.13 | 6.02 | 6.13 | +1.16% | 0.98 | 0.31% |
| 2026-04-17 | 6.05 | 6.10 | 6.03 | 6.06 | -0.33% | 0.69 | 0.22% |
| 2026-04-16 | 6.12 | 6.18 | 6.03 | 6.08 | -0.33% | 1.03 | 0.33% |
| 2026-04-15 | 6.04 | 6.12 | 6.03 | 6.10 | +0.66% | 0.89 | 0.28% |
| 2026-04-14 | 6.19 | 6.19 | 6.01 | 6.06 | -1.78% | 1.08 | 0.35% |
| 2026-04-13 | 6.23 | 6.24 | 6.08 | 6.17 | -1.75% | 1.18 | 0.37% |
| 2026-04-10 | 6.31 | 6.36 | 6.15 | 6.28 | +2.11% | 1.75 | 0.54% |
| 2026-04-09 | 6.18 | 6.29 | 6.10 | 6.15 | -1.13% | 1.36 | 0.43% |
| 2026-04-08 | 6.38 | 6.43 | 6.13 | 6.22 | -3.57% | 2.46 | 0.77% |
| 2026-04-07 | 6.32 | 6.50 | 6.28 | 6.45 | +2.87% | 1.99 | 0.60% |
| 2026-04-03 | 6.29 | 6.36 | 6.23 | 6.27 | -0.48% | 1.23 | 0.38% |
| 2026-04-02 | 6.20 | 6.35 | 6.16 | 6.30 | +1.45% | 1.79 | 0.55% |
| 2026-04-01 | 6.18 | 6.28 | 6.11 | 6.21 | +0.81% | 1.80 | 0.56% |
| 2026-03-31 | 6.00 | 6.36 | 6.00 | 6.16 | +3.53% | 2.68 | 0.84% |
| 2026-03-30 | 5.76 | 5.98 | 5.76 | 5.95 | +2.23% | 1.56 | 0.51% |
| 2026-03-27 | 5.78 | 5.85 | 5.75 | 5.82 | +0.17% | 0.74 | 0.25% |
| 2026-03-26 | 5.81 | 5.87 | 5.80 | 5.81 | -0.51% | 0.62 | 0.21% |
| 2026-03-25 | 5.71 | 5.88 | 5.67 | 5.84 | +2.46% | 1.02 | 0.34% |
| 2026-03-24 | 5.61 | 5.71 | 5.56 | 5.70 | +2.89% | 0.79 | 0.27% |