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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.65 | 2.67 | 2.56 | 2.59 | -3.36% | 4.03 | 1.58% |
| 2026-03-20 | 2.73 | 2.75 | 2.68 | 2.68 | -2.19% | 3.82 | 1.44% |
| 2026-03-19 | 2.80 | 2.81 | 2.72 | 2.74 | -2.84% | 4.37 | 1.63% |
| 2026-03-18 | 2.81 | 2.89 | 2.77 | 2.82 | 0.00% | 4.39 | 1.59% |
| 2026-03-17 | 2.86 | 2.90 | 2.82 | 2.82 | -2.76% | 4.81 | 1.73% |
| 2026-03-16 | 2.85 | 2.91 | 2.82 | 2.90 | +1.40% | 5.83 | 2.08% |
| 2026-03-13 | 2.88 | 2.93 | 2.85 | 2.86 | -1.04% | 5.22 | 1.85% |
| 2026-03-12 | 2.83 | 2.92 | 2.83 | 2.89 | +1.76% | 6.24 | 2.22% |
| 2026-03-11 | 2.80 | 2.85 | 2.77 | 2.84 | +0.71% | 4.53 | 1.66% |
| 2026-03-10 | 2.77 | 2.86 | 2.77 | 2.82 | -0.35% | 5.19 | 1.89% |
| 2026-03-09 | 2.97 | 3.01 | 2.81 | 2.83 | -2.41% | 8.56 | 3.05% |
| 2026-03-06 | 2.80 | 2.91 | 2.77 | 2.90 | +2.11% | 8.05 | 2.90% |
| 2026-03-05 | 2.83 | 2.91 | 2.75 | 2.84 | -3.40% | 10.54 | 3.83% |
| 2026-03-04 | 3.15 | 3.15 | 2.93 | 2.94 | -9.54% | 18.17 | 6.31% |
| 2026-03-03 | 2.97 | 3.25 | 2.97 | 3.25 | +10.17% | 24.51 | 7.94% |
| 2026-03-02 | 3.05 | 3.05 | 2.86 | 2.95 | +1.37% | 10.82 | 3.78% |
| 2026-02-27 | 2.89 | 2.94 | 2.86 | 2.91 | +0.69% | 4.94 | 1.75% |
| 2026-02-26 | 2.84 | 2.99 | 2.84 | 2.89 | 0.00% | 9.54 | 3.37% |
| 2026-02-25 | 2.73 | 3.00 | 2.72 | 2.89 | +5.86% | 13.21 | 4.62% |
| 2026-02-24 | 2.65 | 2.75 | 2.65 | 2.73 | +4.60% | 4.50 | 1.69% |