中远海控 sh.601919
14.61
-0.41%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.68 | 14.74 | 14.46 | 14.61 | -0.41% | 14.76 | 0.80% |
| 2026-05-21 | 14.48 | 14.84 | 14.42 | 14.67 | +1.24% | 23.62 | 1.28% |
| 2026-05-20 | 14.04 | 14.59 | 14.03 | 14.49 | +3.35% | 25.10 | 1.39% |
| 2026-05-19 | 14.01 | 14.09 | 13.97 | 14.02 | +0.14% | 7.55 | 0.43% |
| 2026-05-18 | 14.18 | 14.21 | 13.98 | 14.00 | -1.20% | 11.87 | 0.67% |
| 2026-05-15 | 14.35 | 14.36 | 14.05 | 14.17 | -0.91% | 14.29 | 0.80% |
| 2026-05-14 | 14.11 | 14.37 | 14.10 | 14.30 | +1.49% | 21.46 | 1.20% |
| 2026-05-13 | 14.11 | 14.15 | 14.03 | 14.09 | 0.00% | 8.92 | 0.50% |
| 2026-05-12 | 14.05 | 14.17 | 14.05 | 14.09 | +0.28% | 11.97 | 0.68% |
| 2026-05-11 | 14.03 | 14.07 | 13.93 | 14.05 | +0.14% | 14.98 | 0.85% |
| 2026-05-08 | 14.08 | 14.12 | 14.03 | 14.03 | -0.28% | 12.74 | 0.72% |
| 2026-05-07 | 14.16 | 14.25 | 14.06 | 14.07 | -0.49% | 15.07 | 0.85% |
| 2026-05-06 | 14.20 | 14.23 | 14.04 | 14.14 | +0.14% | 16.50 | 0.93% |
| 2026-04-30 | 14.26 | 14.29 | 14.10 | 14.12 | -1.67% | 13.86 | 0.78% |
| 2026-04-29 | 14.24 | 14.39 | 14.22 | 14.36 | +0.91% | 17.28 | 0.96% |
| 2026-04-28 | 14.22 | 14.33 | 14.08 | 14.23 | +0.21% | 12.37 | 0.69% |
| 2026-04-27 | 14.40 | 14.41 | 14.20 | 14.20 | -1.39% | 10.96 | 0.61% |
| 2026-04-24 | 14.44 | 14.49 | 14.32 | 14.40 | -0.35% | 9.24 | 0.51% |
| 2026-04-23 | 14.43 | 14.49 | 14.38 | 14.45 | -0.07% | 8.12 | 0.45% |
| 2026-04-22 | 14.60 | 14.61 | 14.43 | 14.46 | -1.09% | 8.72 | 0.48% |