中国外运 sh.601598
6.38
+2.08%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.23 | 6.25 | 6.18 | 6.22 | -0.80% | 0.59 | 0.19% |
| 2025-12-17 | 6.22 | 6.28 | 6.16 | 6.27 | +0.80% | 0.61 | 0.19% |
| 2025-12-16 | 6.26 | 6.32 | 6.20 | 6.22 | -0.64% | 0.70 | 0.22% |
| 2025-12-15 | 6.16 | 6.39 | 6.14 | 6.26 | +1.62% | 1.42 | 0.44% |
| 2025-12-12 | 6.33 | 6.35 | 6.14 | 6.16 | -2.38% | 2.25 | 0.70% |
| 2025-12-11 | 6.41 | 6.42 | 6.29 | 6.31 | -1.10% | 1.43 | 0.44% |
| 2025-12-10 | 6.40 | 6.46 | 6.35 | 6.38 | -0.47% | 1.22 | 0.37% |
| 2025-12-09 | 6.34 | 6.48 | 6.31 | 6.41 | +1.10% | 1.26 | 0.38% |
| 2025-12-08 | 6.42 | 6.47 | 6.28 | 6.34 | -1.40% | 0.94 | 0.29% |
| 2025-12-05 | 6.47 | 6.52 | 6.37 | 6.43 | -0.31% | 0.77 | 0.23% |
| 2025-12-04 | 6.48 | 6.53 | 6.43 | 6.45 | -0.46% | 0.81 | 0.24% |
| 2025-12-03 | 6.37 | 6.50 | 6.34 | 6.48 | +1.89% | 1.08 | 0.32% |
| 2025-12-02 | 6.41 | 6.41 | 6.28 | 6.36 | -0.62% | 1.19 | 0.36% |
| 2025-12-01 | 6.26 | 6.45 | 6.24 | 6.40 | +2.40% | 1.61 | 0.49% |
| 2025-11-28 | 6.23 | 6.28 | 6.19 | 6.25 | +0.81% | 0.64 | 0.20% |
| 2025-11-27 | 6.26 | 6.34 | 6.19 | 6.20 | -0.96% | 0.71 | 0.22% |
| 2025-11-26 | 6.24 | 6.42 | 6.24 | 6.26 | +0.16% | 1.05 | 0.32% |
| 2025-11-25 | 6.14 | 6.30 | 6.11 | 6.25 | +1.96% | 0.95 | 0.29% |
| 2025-11-24 | 6.12 | 6.17 | 6.07 | 6.13 | +0.66% | 0.72 | 0.23% |
| 2025-11-21 | 6.14 | 6.18 | 6.09 | 6.09 | -1.14% | 0.92 | 0.29% |