中远海发 sh.601866
2.62
+0.38%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.46 | 2.49 | 2.45 | 2.47 | 0.00% | 1.14 | 0.47% |
| 2025-12-17 | 2.45 | 2.47 | 2.42 | 2.47 | +0.82% | 1.53 | 0.64% |
| 2025-12-16 | 2.49 | 2.49 | 2.43 | 2.45 | -1.21% | 1.90 | 0.80% |
| 2025-12-15 | 2.46 | 2.50 | 2.45 | 2.48 | +0.40% | 1.37 | 0.57% |
| 2025-12-12 | 2.48 | 2.50 | 2.46 | 2.47 | -0.80% | 2.03 | 0.84% |
| 2025-12-11 | 2.53 | 2.54 | 2.48 | 2.49 | -1.58% | 1.89 | 0.77% |
| 2025-12-10 | 2.53 | 2.54 | 2.51 | 2.53 | 0.00% | 1.26 | 0.51% |
| 2025-12-09 | 2.57 | 2.57 | 2.52 | 2.53 | -1.56% | 1.78 | 0.72% |
| 2025-12-08 | 2.57 | 2.59 | 2.56 | 2.57 | +0.39% | 1.85 | 0.74% |
| 2025-12-05 | 2.54 | 2.57 | 2.52 | 2.56 | +0.79% | 1.66 | 0.67% |
| 2025-12-04 | 2.55 | 2.57 | 2.53 | 2.54 | -0.39% | 1.56 | 0.63% |
| 2025-12-03 | 2.56 | 2.57 | 2.54 | 2.55 | -0.39% | 1.53 | 0.61% |
| 2025-12-02 | 2.56 | 2.57 | 2.53 | 2.56 | 0.00% | 1.54 | 0.62% |
| 2025-12-01 | 2.54 | 2.57 | 2.53 | 2.56 | +0.79% | 2.11 | 0.85% |
| 2025-11-28 | 2.53 | 2.54 | 2.50 | 2.54 | +0.79% | 1.58 | 0.64% |
| 2025-11-27 | 2.55 | 2.56 | 2.52 | 2.52 | -1.18% | 1.79 | 0.72% |
| 2025-11-26 | 2.53 | 2.60 | 2.52 | 2.55 | +0.79% | 2.81 | 1.13% |
| 2025-11-25 | 2.52 | 2.54 | 2.51 | 2.53 | +0.80% | 2.13 | 0.87% |
| 2025-11-24 | 2.52 | 2.54 | 2.50 | 2.51 | -0.40% | 2.03 | 0.83% |
| 2025-11-21 | 2.59 | 2.60 | 2.51 | 2.52 | -3.45% | 3.29 | 1.32% |