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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.69 | 2.70 | 2.61 | 2.61 | -3.33% | 2.60 | 1.01% |
| 2026-02-12 | 2.70 | 2.74 | 2.68 | 2.70 | 0.00% | 2.50 | 0.95% |
| 2026-02-11 | 2.67 | 2.71 | 2.66 | 2.70 | +0.75% | 2.19 | 0.83% |
| 2026-02-10 | 2.67 | 2.69 | 2.63 | 2.68 | +0.37% | 2.30 | 0.89% |
| 2026-02-09 | 2.65 | 2.67 | 2.64 | 2.67 | +1.14% | 2.05 | 0.79% |
| 2026-02-06 | 2.61 | 2.65 | 2.58 | 2.64 | +0.76% | 2.36 | 0.92% |
| 2026-02-05 | 2.65 | 2.67 | 2.60 | 2.62 | -1.13% | 2.25 | 0.88% |
| 2026-02-04 | 2.57 | 2.66 | 2.56 | 2.65 | +3.52% | 3.47 | 1.36% |
| 2026-02-03 | 2.55 | 2.60 | 2.54 | 2.56 | +0.79% | 2.63 | 1.05% |
| 2026-02-02 | 2.64 | 2.65 | 2.54 | 2.54 | -4.51% | 3.29 | 1.30% |
| 2026-01-30 | 2.68 | 2.71 | 2.62 | 2.66 | -0.75% | 3.01 | 1.16% |
| 2026-01-29 | 2.68 | 2.70 | 2.66 | 2.68 | 0.00% | 2.89 | 1.11% |
| 2026-01-28 | 2.66 | 2.70 | 2.64 | 2.68 | +1.13% | 3.14 | 1.20% |
| 2026-01-27 | 2.67 | 2.68 | 2.61 | 2.65 | -0.75% | 2.74 | 1.06% |
| 2026-01-26 | 2.66 | 2.70 | 2.65 | 2.67 | +0.38% | 2.57 | 0.99% |
| 2026-01-23 | 2.68 | 2.68 | 2.63 | 2.66 | 0.00% | 2.61 | 1.01% |
| 2026-01-22 | 2.60 | 2.67 | 2.59 | 2.66 | +2.31% | 3.49 | 1.35% |
| 2026-01-21 | 2.59 | 2.60 | 2.56 | 2.60 | +0.39% | 1.81 | 0.72% |
| 2026-01-20 | 2.55 | 2.59 | 2.54 | 2.59 | +1.57% | 2.65 | 1.06% |
| 2026-01-19 | 2.53 | 2.55 | 2.51 | 2.55 | +0.79% | 1.57 | 0.64% |