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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.54 | 2.56 | 2.51 | 2.53 | 0.00% | 2.01 | 0.81% |
| 2026-01-15 | 2.56 | 2.58 | 2.53 | 2.53 | -1.17% | 1.81 | 0.73% |
| 2026-01-14 | 2.57 | 2.62 | 2.54 | 2.56 | -0.39% | 3.28 | 1.30% |
| 2026-01-13 | 2.56 | 2.59 | 2.55 | 2.57 | +0.39% | 2.21 | 0.88% |
| 2026-01-12 | 2.54 | 2.57 | 2.53 | 2.56 | +0.79% | 2.90 | 1.16% |
| 2026-01-09 | 2.52 | 2.55 | 2.51 | 2.54 | +0.79% | 1.77 | 0.72% |
| 2026-01-08 | 2.52 | 2.54 | 2.51 | 2.52 | 0.00% | 1.44 | 0.58% |
| 2026-01-07 | 2.55 | 2.56 | 2.52 | 2.52 | -1.18% | 1.40 | 0.57% |
| 2026-01-06 | 2.51 | 2.56 | 2.50 | 2.55 | +1.59% | 2.13 | 0.86% |
| 2026-01-05 | 2.52 | 2.53 | 2.49 | 2.51 | -0.40% | 1.60 | 0.66% |
| 2025-12-31 | 2.51 | 2.53 | 2.49 | 2.52 | +0.40% | 1.35 | 0.55% |
| 2025-12-30 | 2.52 | 2.53 | 2.48 | 2.51 | -0.40% | 1.75 | 0.72% |
| 2025-12-29 | 2.53 | 2.54 | 2.51 | 2.52 | -0.40% | 1.23 | 0.50% |
| 2025-12-26 | 2.53 | 2.54 | 2.51 | 2.53 | -0.39% | 1.33 | 0.54% |
| 2025-12-25 | 2.53 | 2.54 | 2.52 | 2.54 | +0.40% | 1.09 | 0.44% |
| 2025-12-24 | 2.53 | 2.54 | 2.51 | 2.53 | 0.00% | 1.47 | 0.60% |
| 2025-12-23 | 2.53 | 2.55 | 2.51 | 2.53 | 0.00% | 1.47 | 0.59% |
| 2025-12-22 | 2.51 | 2.55 | 2.50 | 2.53 | +1.20% | 1.83 | 0.74% |
| 2025-12-19 | 2.47 | 2.51 | 2.46 | 2.50 | +1.21% | 1.64 | 0.68% |
| 2025-12-18 | 2.46 | 2.49 | 2.45 | 2.47 | 0.00% | 1.14 | 0.47% |