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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.74 | 5.75 | 5.50 | 5.54 | -4.15% | 1.30 | 0.45% |
| 2026-03-20 | 5.84 | 5.90 | 5.78 | 5.78 | -1.03% | 0.84 | 0.28% |
| 2026-03-19 | 5.89 | 5.92 | 5.82 | 5.84 | -1.18% | 0.81 | 0.27% |
| 2026-03-18 | 5.92 | 6.01 | 5.87 | 5.91 | -0.67% | 0.85 | 0.28% |
| 2026-03-17 | 5.98 | 6.04 | 5.94 | 5.95 | -0.17% | 0.82 | 0.26% |
| 2026-03-16 | 6.00 | 6.03 | 5.91 | 5.96 | -1.00% | 0.99 | 0.32% |
| 2026-03-13 | 5.99 | 6.05 | 5.95 | 6.02 | +0.67% | 1.18 | 0.38% |
| 2026-03-12 | 5.95 | 6.02 | 5.91 | 5.98 | +0.67% | 1.02 | 0.33% |
| 2026-03-11 | 5.89 | 5.97 | 5.82 | 5.94 | +0.51% | 1.11 | 0.37% |
| 2026-03-10 | 5.90 | 5.94 | 5.86 | 5.91 | +1.37% | 0.86 | 0.28% |
| 2026-03-09 | 6.05 | 6.07 | 5.83 | 5.83 | -3.16% | 1.58 | 0.52% |
| 2026-03-06 | 5.81 | 6.05 | 5.79 | 6.02 | +3.61% | 2.01 | 0.65% |
| 2026-03-05 | 5.83 | 5.85 | 5.72 | 5.81 | +1.04% | 1.47 | 0.49% |
| 2026-03-04 | 6.15 | 6.16 | 5.71 | 5.75 | -7.11% | 3.12 | 1.04% |
| 2026-03-03 | 6.17 | 6.29 | 6.12 | 6.19 | +0.32% | 2.87 | 0.90% |
| 2026-03-02 | 6.03 | 6.17 | 5.94 | 6.17 | +3.52% | 2.51 | 0.80% |
| 2026-02-27 | 5.90 | 5.97 | 5.88 | 5.96 | +1.19% | 1.02 | 0.33% |
| 2026-02-26 | 5.88 | 5.92 | 5.85 | 5.89 | +0.17% | 0.88 | 0.29% |
| 2026-02-25 | 5.85 | 5.95 | 5.85 | 5.88 | +0.68% | 1.24 | 0.41% |
| 2026-02-24 | 5.87 | 5.90 | 5.84 | 5.84 | -0.17% | 1.13 | 0.37% |