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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.48 | 2.49 | 2.43 | 2.44 | -3.12% | 4.18 | 1.71% |
| 2025-06-23 | 2.47 | 2.54 | 2.46 | 2.52 | +3.64% | 5.56 | 2.22% |
| 2025-06-20 | 2.41 | 2.45 | 2.40 | 2.43 | +0.82% | 1.83 | 0.75% |
| 2025-06-19 | 2.44 | 2.45 | 2.39 | 2.41 | -2.00% | 2.27 | 0.94% |
| 2025-06-18 | 2.47 | 2.54 | 2.44 | 2.46 | -0.40% | 2.02 | 0.82% |
| 2025-06-17 | 2.43 | 2.47 | 2.41 | 2.47 | +1.62% | 2.59 | 1.06% |
| 2025-06-16 | 2.44 | 2.46 | 2.42 | 2.43 | -0.80% | 1.97 | 0.81% |
| 2025-06-13 | 2.44 | 2.48 | 2.43 | 2.45 | +0.40% | 2.70 | 1.10% |
| 2025-06-12 | 2.46 | 2.47 | 2.43 | 2.44 | -1.20% | 1.97 | 0.81% |
| 2025-06-11 | 2.50 | 2.51 | 2.45 | 2.47 | -2.33% | 4.01 | 1.62% |
| 2025-06-10 | 2.45 | 2.55 | 2.42 | 2.53 | +3.21% | 6.09 | 2.46% |
| 2025-06-09 | 2.44 | 2.45 | 2.43 | 2.45 | +0.40% | 1.75 | 0.72% |
| 2025-06-06 | 2.43 | 2.46 | 2.43 | 2.44 | +0.40% | 1.78 | 0.73% |
| 2025-06-05 | 2.45 | 2.46 | 2.43 | 2.43 | -1.20% | 1.38 | 0.57% |
| 2025-06-04 | 2.46 | 2.47 | 2.43 | 2.46 | 0.00% | 1.95 | 0.80% |
| 2025-06-03 | 2.46 | 2.48 | 2.43 | 2.46 | -0.79% | 2.16 | 0.88% |
| 2025-05-30 | 2.49 | 2.50 | 2.46 | 2.48 | -0.79% | 2.44 | 0.99% |
| 2025-05-29 | 2.54 | 2.55 | 2.49 | 2.50 | -1.55% | 3.43 | 1.37% |
| 2025-05-28 | 2.49 | 2.57 | 2.46 | 2.54 | +1.98% | 4.74 | 1.88% |
| 2025-05-27 | 2.46 | 2.51 | 2.43 | 2.49 | +0.80% | 3.30 | 1.33% |