中远海发 sh.601866
2.61
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.61 | 2.62 | 2.57 | 2.61 | 0.00% | 2.08 | 0.82% |
| 2026-05-21 | 2.59 | 2.67 | 2.58 | 2.61 | +0.77% | 3.19 | 1.24% |
| 2026-05-20 | 2.62 | 2.62 | 2.57 | 2.59 | -1.52% | 1.78 | 0.70% |
| 2026-05-19 | 2.61 | 2.64 | 2.59 | 2.63 | +0.77% | 1.76 | 0.69% |
| 2026-05-18 | 2.60 | 2.62 | 2.58 | 2.61 | -0.38% | 1.98 | 0.78% |
| 2026-05-15 | 2.71 | 2.72 | 2.61 | 2.62 | -3.68% | 4.04 | 1.57% |
| 2026-05-14 | 2.70 | 2.76 | 2.67 | 2.72 | +1.12% | 4.58 | 1.72% |
| 2026-05-13 | 2.66 | 2.70 | 2.66 | 2.69 | +0.75% | 1.97 | 0.75% |
| 2026-05-12 | 2.70 | 2.72 | 2.67 | 2.67 | -1.11% | 2.09 | 0.80% |
| 2026-05-11 | 2.74 | 2.74 | 2.69 | 2.70 | -1.46% | 2.47 | 0.94% |
| 2026-05-08 | 2.71 | 2.75 | 2.70 | 2.74 | +0.74% | 2.71 | 1.02% |
| 2026-05-07 | 2.68 | 2.73 | 2.68 | 2.72 | +1.49% | 2.33 | 0.88% |
| 2026-05-06 | 2.66 | 2.69 | 2.65 | 2.68 | +0.75% | 2.05 | 0.79% |
| 2026-04-30 | 2.69 | 2.69 | 2.65 | 2.66 | -1.48% | 2.16 | 0.83% |
| 2026-04-29 | 2.66 | 2.71 | 2.65 | 2.70 | +1.50% | 2.16 | 0.82% |
| 2026-04-28 | 2.64 | 2.67 | 2.62 | 2.66 | +0.76% | 1.57 | 0.61% |
| 2026-04-27 | 2.68 | 2.69 | 2.64 | 2.64 | -1.49% | 1.93 | 0.74% |
| 2026-04-24 | 2.69 | 2.70 | 2.67 | 2.68 | 0.00% | 1.90 | 0.73% |
| 2026-04-23 | 2.69 | 2.70 | 2.66 | 2.68 | -0.74% | 2.02 | 0.77% |
| 2026-04-22 | 2.72 | 2.73 | 2.70 | 2.70 | -1.10% | 1.93 | 0.73% |