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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.41 | 2.49 | 2.40 | 2.47 | +2.03% | 4.06 | 1.66% |
| 2025-05-23 | 2.45 | 2.46 | 2.39 | 2.42 | -2.38% | 3.66 | 1.51% |
| 2025-05-22 | 2.43 | 2.48 | 2.41 | 2.48 | +0.80% | 5.21 | 2.13% |
| 2025-05-21 | 2.48 | 2.54 | 2.45 | 2.46 | -1.57% | 6.27 | 2.53% |
| 2025-05-20 | 2.63 | 2.64 | 2.47 | 2.50 | -6.27% | 10.02 | 3.98% |
| 2025-05-19 | 2.63 | 2.79 | 2.61 | 2.67 | +1.12% | 13.95 | 5.20% |
| 2025-05-16 | 2.69 | 2.80 | 2.55 | 2.64 | -6.62% | 18.57 | 7.02% |
| 2025-05-15 | 2.77 | 2.83 | 2.67 | 2.83 | +9.96% | 22.32 | 7.95% |
| 2025-05-14 | 2.33 | 2.57 | 2.32 | 2.57 | +10.13% | 8.55 | 3.45% |
| 2025-05-13 | 2.35 | 2.37 | 2.30 | 2.33 | +1.72% | 2.45 | 1.05% |
| 2025-05-12 | 2.25 | 2.29 | 2.25 | 2.29 | +1.75% | 1.32 | 0.58% |
| 2025-05-09 | 2.25 | 2.26 | 2.23 | 2.25 | 0.00% | 0.84 | 0.37% |
| 2025-05-08 | 2.26 | 2.28 | 2.25 | 2.25 | -0.43% | 0.97 | 0.43% |
| 2025-05-07 | 2.25 | 2.28 | 2.23 | 2.26 | +1.32% | 1.44 | 0.64% |
| 2025-05-06 | 2.21 | 2.24 | 2.21 | 2.23 | +1.34% | 1.34 | 0.60% |