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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.03 | 6.27 | 5.98 | 6.26 | +2.24% | 1.89 | 0.57% |
| 2025-09-15 | 6.15 | 6.18 | 5.96 | 6.12 | -1.26% | 2.23 | 0.68% |
| 2025-09-12 | 6.14 | 6.23 | 5.94 | 6.20 | +0.79% | 2.45 | 0.75% |
| 2025-09-11 | 5.87 | 6.16 | 5.86 | 6.15 | +4.83% | 2.36 | 0.73% |
| 2025-09-10 | 5.87 | 5.89 | 5.79 | 5.87 | +0.50% | 1.21 | 0.38% |
| 2025-09-09 | 5.72 | 5.85 | 5.65 | 5.84 | +2.23% | 1.14 | 0.37% |
| 2025-09-08 | 5.73 | 5.84 | 5.64 | 5.71 | -0.51% | 1.75 | 0.57% |
| 2025-09-05 | 5.58 | 5.75 | 5.54 | 5.74 | +3.16% | 1.87 | 0.61% |
| 2025-09-04 | 5.51 | 5.60 | 5.45 | 5.56 | +0.89% | 1.01 | 0.34% |
| 2025-09-03 | 5.55 | 5.57 | 5.49 | 5.51 | -0.88% | 0.80 | 0.27% |
| 2025-09-02 | 5.53 | 5.61 | 5.50 | 5.56 | +0.53% | 1.07 | 0.36% |
| 2025-09-01 | 5.54 | 5.56 | 5.44 | 5.53 | -0.18% | 1.31 | 0.44% |
| 2025-08-29 | 5.48 | 5.59 | 5.46 | 5.54 | +0.89% | 1.57 | 0.53% |
| 2025-08-28 | 5.50 | 5.55 | 5.39 | 5.49 | -0.18% | 1.26 | 0.43% |
| 2025-08-27 | 5.54 | 5.71 | 5.49 | 5.50 | -0.18% | 1.41 | 0.47% |
| 2025-08-26 | 5.47 | 5.54 | 5.44 | 5.51 | +0.71% | 0.90 | 0.30% |
| 2025-08-25 | 5.46 | 5.52 | 5.42 | 5.47 | +0.36% | 1.06 | 0.36% |
| 2025-08-22 | 5.50 | 5.52 | 5.43 | 5.46 | -0.89% | 1.12 | 0.38% |
| 2025-08-21 | 5.45 | 5.53 | 5.43 | 5.50 | +1.26% | 0.85 | 0.29% |
| 2025-08-20 | 5.40 | 5.46 | 5.38 | 5.44 | +0.36% | 0.69 | 0.24% |