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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.20 | 6.24 | 6.17 | 6.21 | -0.16% | 1.18 | 0.36% |
| 2025-10-22 | 6.31 | 6.32 | 6.18 | 6.22 | -1.27% | 1.27 | 0.39% |
| 2025-10-21 | 6.20 | 6.32 | 6.19 | 6.30 | +1.61% | 1.29 | 0.39% |
| 2025-10-20 | 6.15 | 6.22 | 6.12 | 6.20 | +1.31% | 1.37 | 0.42% |
| 2025-10-17 | 6.15 | 6.18 | 6.10 | 6.12 | -0.32% | 1.24 | 0.38% |
| 2025-10-16 | 6.18 | 6.22 | 6.12 | 6.14 | -0.79% | 1.03 | 0.31% |
| 2025-10-15 | 6.12 | 6.20 | 6.03 | 6.19 | +1.61% | 1.49 | 0.45% |
| 2025-10-14 | 6.29 | 6.30 | 6.07 | 6.09 | -2.50% | 2.37 | 0.72% |
| 2025-10-13 | 6.10 | 6.27 | 6.03 | 6.25 | -1.08% | 1.78 | 0.54% |
| 2025-10-10 | 6.31 | 6.42 | 6.26 | 6.32 | 0.00% | 2.01 | 0.59% |
| 2025-10-09 | 6.18 | 6.34 | 6.11 | 6.32 | +1.10% | 2.39 | 0.71% |
| 2025-09-30 | 6.35 | 6.42 | 6.24 | 6.25 | -2.14% | 2.88 | 0.85% |
| 2025-09-29 | 6.60 | 6.72 | 6.27 | 6.38 | -6.98% | 5.08 | 1.47% |
| 2025-09-26 | 7.53 | 7.73 | 6.86 | 6.86 | -10.00% | 5.22 | 1.34% |
| 2025-09-25 | 7.08 | 7.77 | 6.94 | 7.63 | +7.44% | 5.24 | 1.32% |
| 2025-09-24 | 6.81 | 7.17 | 6.81 | 7.10 | +3.12% | 4.26 | 1.13% |
| 2025-09-23 | 6.95 | 7.03 | 6.78 | 6.88 | -0.85% | 4.51 | 1.22% |
| 2025-09-22 | 6.73 | 7.00 | 6.53 | 6.94 | +2.90% | 3.69 | 1.00% |
| 2025-09-19 | 6.50 | 6.83 | 6.45 | 6.75 | +2.99% | 3.50 | 0.97% |
| 2025-09-18 | 6.32 | 6.84 | 6.32 | 6.55 | +2.76% | 4.23 | 1.19% |