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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.66 | 2.66 | 2.60 | 2.61 | -1.51% | 2.37 | 0.93% |
| 2025-11-19 | 2.66 | 2.69 | 2.63 | 2.65 | -0.75% | 2.42 | 0.93% |
| 2025-11-18 | 2.78 | 2.79 | 2.66 | 2.67 | -4.30% | 4.56 | 1.73% |
| 2025-11-17 | 2.77 | 2.81 | 2.74 | 2.79 | +0.36% | 4.67 | 1.73% |
| 2025-11-14 | 2.71 | 2.80 | 2.70 | 2.78 | +2.21% | 5.16 | 1.92% |
| 2025-11-13 | 2.69 | 2.72 | 2.68 | 2.72 | +1.49% | 2.53 | 0.96% |
| 2025-11-12 | 2.71 | 2.72 | 2.67 | 2.68 | -1.11% | 2.52 | 0.96% |
| 2025-11-11 | 2.70 | 2.72 | 2.68 | 2.71 | +0.74% | 2.89 | 1.10% |
| 2025-11-10 | 2.71 | 2.72 | 2.69 | 2.69 | -0.74% | 2.63 | 1.00% |
| 2025-11-07 | 2.68 | 2.75 | 2.68 | 2.71 | +0.74% | 3.57 | 1.35% |
| 2025-11-06 | 2.68 | 2.69 | 2.66 | 2.69 | +0.75% | 2.49 | 0.96% |
| 2025-11-05 | 2.64 | 2.69 | 2.62 | 2.67 | +0.75% | 3.35 | 1.29% |
| 2025-11-04 | 2.65 | 2.69 | 2.63 | 2.65 | 0.00% | 3.33 | 1.28% |
| 2025-11-03 | 2.62 | 2.66 | 2.61 | 2.65 | +1.15% | 2.77 | 1.08% |
| 2025-10-31 | 2.66 | 2.68 | 2.61 | 2.62 | -1.13% | 3.37 | 1.31% |
| 2025-10-30 | 2.61 | 2.67 | 2.60 | 2.65 | +1.15% | 3.99 | 1.54% |
| 2025-10-29 | 2.61 | 2.62 | 2.57 | 2.62 | +0.38% | 2.05 | 0.81% |
| 2025-10-28 | 2.63 | 2.64 | 2.61 | 2.61 | -0.38% | 1.62 | 0.64% |
| 2025-10-27 | 2.61 | 2.66 | 2.60 | 2.62 | +0.77% | 2.99 | 1.17% |
| 2025-10-24 | 2.67 | 2.69 | 2.59 | 2.60 | -2.99% | 4.00 | 1.56% |