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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.92 | 5.95 | 5.84 | 5.85 | -1.18% | 1.25 | 0.41% |
| 2026-02-12 | 6.00 | 6.00 | 5.91 | 5.92 | -1.17% | 0.64 | 0.21% |
| 2026-02-11 | 5.94 | 6.02 | 5.92 | 5.99 | +1.01% | 1.04 | 0.34% |
| 2026-02-10 | 5.92 | 5.94 | 5.85 | 5.93 | +0.34% | 0.77 | 0.25% |
| 2026-02-09 | 5.83 | 5.95 | 5.83 | 5.91 | +1.72% | 1.21 | 0.40% |
| 2026-02-06 | 5.86 | 5.87 | 5.77 | 5.81 | -1.02% | 0.92 | 0.31% |
| 2026-02-05 | 5.84 | 5.94 | 5.80 | 5.87 | +1.73% | 2.02 | 0.67% |
| 2026-02-04 | 5.68 | 5.79 | 5.64 | 5.77 | +1.76% | 1.98 | 0.67% |
| 2026-02-03 | 5.60 | 5.69 | 5.58 | 5.67 | +2.16% | 1.62 | 0.56% |
| 2026-02-02 | 5.93 | 5.93 | 5.55 | 5.55 | -7.19% | 3.94 | 1.35% |
| 2026-01-30 | 5.83 | 6.00 | 5.80 | 5.98 | +3.10% | 3.52 | 1.15% |
| 2026-01-29 | 5.79 | 5.85 | 5.73 | 5.80 | -0.17% | 1.90 | 0.64% |
| 2026-01-28 | 5.80 | 5.91 | 5.76 | 5.81 | +0.35% | 2.21 | 0.74% |
| 2026-01-27 | 5.81 | 5.87 | 5.71 | 5.79 | -0.17% | 1.95 | 0.65% |
| 2026-01-26 | 5.84 | 5.85 | 5.66 | 5.80 | -0.85% | 2.48 | 0.84% |
| 2026-01-23 | 5.90 | 5.91 | 5.82 | 5.85 | -0.68% | 1.51 | 0.50% |
| 2026-01-22 | 5.84 | 5.97 | 5.81 | 5.89 | +1.03% | 1.67 | 0.55% |
| 2026-01-21 | 5.90 | 5.93 | 5.80 | 5.83 | -1.69% | 1.35 | 0.45% |
| 2026-01-20 | 5.91 | 5.93 | 5.83 | 5.93 | +0.51% | 1.54 | 0.51% |
| 2026-01-19 | 5.89 | 5.93 | 5.85 | 5.90 | 0.00% | 0.76 | 0.25% |