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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.94 | 5.96 | 5.82 | 5.90 | 0.00% | 1.24 | 0.41% |
| 2026-01-15 | 5.97 | 5.97 | 5.86 | 5.90 | -1.17% | 1.12 | 0.37% |
| 2026-01-14 | 6.07 | 6.09 | 5.91 | 5.97 | -1.49% | 1.97 | 0.64% |
| 2026-01-13 | 6.03 | 6.12 | 6.02 | 6.06 | +0.66% | 1.47 | 0.47% |
| 2026-01-12 | 6.16 | 6.19 | 5.99 | 6.02 | -2.59% | 2.40 | 0.77% |
| 2026-01-09 | 6.16 | 6.21 | 6.15 | 6.18 | +0.16% | 0.71 | 0.22% |
| 2026-01-08 | 6.13 | 6.22 | 6.13 | 6.17 | +0.33% | 0.73 | 0.23% |
| 2026-01-07 | 6.11 | 6.20 | 6.08 | 6.15 | +0.65% | 0.93 | 0.29% |
| 2026-01-06 | 6.04 | 6.16 | 6.02 | 6.11 | +1.50% | 0.94 | 0.30% |
| 2026-01-05 | 6.08 | 6.10 | 5.98 | 6.02 | -0.66% | 1.05 | 0.34% |
| 2025-12-31 | 6.10 | 6.11 | 6.06 | 6.06 | -0.33% | 0.49 | 0.16% |
| 2025-12-30 | 6.13 | 6.13 | 6.08 | 6.08 | -0.82% | 0.55 | 0.18% |
| 2025-12-29 | 6.17 | 6.20 | 6.12 | 6.13 | -0.97% | 0.63 | 0.20% |
| 2025-12-26 | 6.26 | 6.29 | 6.16 | 6.19 | -1.43% | 0.99 | 0.31% |
| 2025-12-25 | 6.21 | 6.41 | 6.21 | 6.28 | +1.78% | 0.97 | 0.30% |
| 2025-12-24 | 6.16 | 6.20 | 6.14 | 6.17 | -0.16% | 0.43 | 0.14% |
| 2025-12-23 | 6.24 | 6.26 | 6.17 | 6.18 | -0.96% | 0.57 | 0.18% |
| 2025-12-22 | 6.12 | 6.27 | 6.10 | 6.24 | +1.63% | 0.99 | 0.31% |
| 2025-12-19 | 6.21 | 6.23 | 6.10 | 6.14 | -1.29% | 1.13 | 0.36% |
| 2025-12-18 | 6.23 | 6.25 | 6.18 | 6.22 | -0.80% | 0.59 | 0.19% |