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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.16 | 6.22 | 6.15 | 6.16 | -0.32% | 0.68 | 0.21% |
| 2025-11-19 | 6.16 | 6.20 | 6.12 | 6.18 | +0.49% | 0.59 | 0.18% |
| 2025-11-18 | 6.24 | 6.26 | 6.12 | 6.15 | -1.76% | 0.88 | 0.28% |
| 2025-11-17 | 6.32 | 6.33 | 6.23 | 6.26 | -0.79% | 0.70 | 0.21% |
| 2025-11-14 | 6.37 | 6.42 | 6.31 | 6.31 | -1.41% | 0.72 | 0.22% |
| 2025-11-13 | 6.41 | 6.45 | 6.34 | 6.40 | +0.31% | 0.75 | 0.22% |
| 2025-11-12 | 6.34 | 6.46 | 6.34 | 6.38 | +0.63% | 0.96 | 0.28% |
| 2025-11-11 | 6.47 | 6.47 | 6.31 | 6.34 | -1.55% | 1.17 | 0.35% |
| 2025-11-10 | 6.45 | 6.51 | 6.38 | 6.44 | 0.00% | 0.94 | 0.28% |
| 2025-11-07 | 6.39 | 6.50 | 6.37 | 6.44 | +0.94% | 1.15 | 0.34% |
| 2025-11-06 | 6.39 | 6.43 | 6.34 | 6.38 | -0.31% | 1.20 | 0.36% |
| 2025-11-05 | 6.47 | 6.52 | 6.37 | 6.40 | -1.84% | 1.49 | 0.44% |
| 2025-11-04 | 6.79 | 6.81 | 6.49 | 6.52 | -4.12% | 1.86 | 0.53% |
| 2025-11-03 | 6.70 | 6.88 | 6.63 | 6.80 | +1.04% | 3.06 | 0.86% |
| 2025-10-31 | 6.68 | 6.87 | 6.58 | 6.73 | +0.75% | 4.53 | 1.28% |
| 2025-10-30 | 6.22 | 6.80 | 6.20 | 6.68 | +7.40% | 5.11 | 1.48% |
| 2025-10-29 | 6.02 | 6.24 | 5.95 | 6.22 | +3.32% | 1.68 | 0.52% |
| 2025-10-28 | 6.16 | 6.17 | 6.01 | 6.02 | -2.75% | 1.87 | 0.59% |
| 2025-10-27 | 6.18 | 6.28 | 6.16 | 6.19 | +0.81% | 1.22 | 0.37% |
| 2025-10-24 | 6.22 | 6.25 | 6.12 | 6.14 | -1.13% | 1.36 | 0.42% |