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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.48 | 2.49 | 2.47 | 2.48 | 0.00% | 1.56 | 0.64% |
| 2025-08-18 | 2.48 | 2.50 | 2.47 | 2.48 | 0.00% | 2.25 | 0.92% |
| 2025-08-15 | 2.46 | 2.49 | 2.45 | 2.48 | +0.81% | 1.71 | 0.70% |
| 2025-08-14 | 2.50 | 2.51 | 2.46 | 2.46 | -1.59% | 2.29 | 0.94% |
| 2025-08-13 | 2.52 | 2.52 | 2.49 | 2.50 | -0.40% | 1.83 | 0.74% |
| 2025-08-12 | 2.52 | 2.54 | 2.51 | 2.51 | 0.00% | 2.26 | 0.91% |
| 2025-08-11 | 2.50 | 2.52 | 2.48 | 2.51 | 0.00% | 1.91 | 0.78% |
| 2025-08-08 | 2.48 | 2.51 | 2.48 | 2.51 | +0.80% | 1.87 | 0.76% |
| 2025-08-07 | 2.49 | 2.49 | 2.47 | 2.49 | 0.00% | 1.58 | 0.65% |
| 2025-08-06 | 2.48 | 2.49 | 2.45 | 2.49 | +0.80% | 1.81 | 0.75% |
| 2025-08-05 | 2.46 | 2.49 | 2.46 | 2.47 | +0.40% | 1.47 | 0.60% |
| 2025-08-04 | 2.44 | 2.46 | 2.43 | 2.46 | +0.40% | 1.45 | 0.60% |
| 2025-08-01 | 2.47 | 2.49 | 2.45 | 2.45 | -0.80% | 2.21 | 0.91% |
| 2025-07-31 | 2.53 | 2.54 | 2.45 | 2.47 | -1.97% | 2.91 | 1.20% |
| 2025-07-30 | 2.53 | 2.56 | 2.51 | 2.52 | 0.00% | 2.45 | 0.97% |
| 2025-07-29 | 2.53 | 2.55 | 2.50 | 2.52 | -0.39% | 2.33 | 0.93% |
| 2025-07-28 | 2.59 | 2.60 | 2.52 | 2.53 | -1.91% | 2.97 | 1.18% |
| 2025-07-25 | 2.62 | 2.64 | 2.57 | 2.58 | -1.87% | 3.65 | 1.42% |
| 2025-07-24 | 2.54 | 2.63 | 2.53 | 2.63 | +3.89% | 5.22 | 2.03% |
| 2025-07-23 | 2.57 | 2.59 | 2.52 | 2.53 | -0.77% | 4.10 | 1.62% |