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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.72 | 2.74 | 2.69 | 2.73 | +0.37% | 2.21 | 0.83% |
| 2026-04-20 | 2.71 | 2.73 | 2.68 | 2.72 | 0.00% | 2.17 | 0.82% |
| 2026-04-17 | 2.79 | 2.79 | 2.71 | 2.72 | -2.16% | 2.89 | 1.09% |
| 2026-04-16 | 2.77 | 2.79 | 2.74 | 2.78 | +0.36% | 2.63 | 0.98% |
| 2026-04-15 | 2.79 | 2.80 | 2.76 | 2.77 | -0.72% | 2.57 | 0.95% |
| 2026-04-14 | 2.80 | 2.81 | 2.76 | 2.79 | -0.71% | 3.31 | 1.22% |
| 2026-04-13 | 2.90 | 2.91 | 2.78 | 2.81 | -3.10% | 4.88 | 1.78% |
| 2026-04-10 | 3.00 | 3.02 | 2.88 | 2.90 | -2.68% | 6.83 | 2.40% |
| 2026-04-09 | 3.00 | 3.08 | 2.97 | 2.98 | 0.00% | 9.16 | 3.12% |
| 2026-04-08 | 2.95 | 3.05 | 2.89 | 2.98 | -2.61% | 10.99 | 3.79% |
| 2026-04-07 | 3.00 | 3.15 | 2.88 | 3.06 | +6.99% | 15.68 | 5.28% |
| 2026-04-03 | 2.82 | 3.02 | 2.82 | 2.86 | +3.62% | 9.51 | 3.35% |
| 2026-04-02 | 2.71 | 2.79 | 2.69 | 2.76 | +1.47% | 4.13 | 1.53% |
| 2026-04-01 | 2.72 | 2.79 | 2.71 | 2.72 | +0.74% | 3.06 | 1.15% |
| 2026-03-31 | 2.74 | 2.77 | 2.69 | 2.70 | -1.10% | 2.49 | 0.94% |
| 2026-03-30 | 2.75 | 2.77 | 2.68 | 2.73 | -1.44% | 2.96 | 1.11% |
| 2026-03-27 | 2.76 | 2.81 | 2.75 | 2.77 | -0.36% | 3.51 | 1.30% |
| 2026-03-26 | 2.81 | 2.89 | 2.77 | 2.78 | +0.36% | 6.25 | 2.26% |
| 2026-03-25 | 2.70 | 2.79 | 2.67 | 2.77 | +2.21% | 4.17 | 1.56% |
| 2026-03-24 | 2.62 | 2.72 | 2.60 | 2.71 | +4.63% | 3.91 | 1.51% |