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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.65 | 2.68 | 2.62 | 2.68 | +1.52% | 2.95 | 1.14% |
| 2025-10-22 | 2.65 | 2.66 | 2.62 | 2.64 | -0.38% | 2.06 | 0.80% |
| 2025-10-21 | 2.59 | 2.66 | 2.58 | 2.65 | +2.32% | 3.56 | 1.38% |
| 2025-10-20 | 2.57 | 2.60 | 2.56 | 2.59 | +0.78% | 2.21 | 0.88% |
| 2025-10-17 | 2.61 | 2.64 | 2.56 | 2.57 | -1.53% | 2.77 | 1.09% |
| 2025-10-16 | 2.61 | 2.63 | 2.59 | 2.61 | 0.00% | 1.99 | 0.78% |
| 2025-10-15 | 2.63 | 2.64 | 2.58 | 2.61 | -0.76% | 2.55 | 1.00% |
| 2025-10-14 | 2.64 | 2.66 | 2.62 | 2.63 | 0.00% | 2.92 | 1.13% |
| 2025-10-13 | 2.57 | 2.64 | 2.55 | 2.63 | +0.38% | 3.04 | 1.21% |
| 2025-10-10 | 2.60 | 2.64 | 2.59 | 2.62 | +0.38% | 2.79 | 1.09% |
| 2025-10-09 | 2.54 | 2.61 | 2.53 | 2.61 | +2.76% | 3.23 | 1.28% |
| 2025-09-30 | 2.54 | 2.55 | 2.52 | 2.54 | 0.00% | 1.78 | 0.72% |
| 2025-09-29 | 2.52 | 2.55 | 2.48 | 2.54 | +0.79% | 1.96 | 0.80% |
| 2025-09-26 | 2.53 | 2.55 | 2.51 | 2.52 | 0.00% | 1.75 | 0.71% |
| 2025-09-25 | 2.57 | 2.58 | 2.51 | 2.52 | -2.68% | 3.03 | 1.22% |
| 2025-09-24 | 2.58 | 2.64 | 2.56 | 2.59 | -0.38% | 3.45 | 1.35% |
| 2025-09-23 | 2.58 | 2.60 | 2.53 | 2.60 | +0.38% | 3.35 | 1.33% |
| 2025-09-22 | 2.58 | 2.61 | 2.53 | 2.59 | +0.38% | 3.16 | 1.25% |
| 2025-09-19 | 2.64 | 2.69 | 2.55 | 2.58 | -1.89% | 4.15 | 1.62% |
| 2025-09-18 | 2.65 | 2.70 | 2.61 | 2.63 | -0.38% | 4.69 | 1.80% |