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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.86 | 14.91 | 14.71 | 14.72 | -0.71% | 15.29 | 0.79% |
| 2025-08-18 | 14.88 | 15.02 | 14.83 | 14.83 | -0.39% | 16.43 | 0.84% |
| 2025-08-15 | 14.96 | 15.00 | 14.84 | 14.88 | -0.64% | 13.31 | 0.68% |
| 2025-08-14 | 15.08 | 15.18 | 14.98 | 14.98 | -0.58% | 11.55 | 0.58% |
| 2025-08-13 | 15.16 | 15.17 | 15.04 | 15.07 | -0.06% | 10.30 | 0.52% |
| 2025-08-12 | 15.14 | 15.20 | 15.07 | 15.08 | -0.06% | 10.18 | 0.51% |
| 2025-08-11 | 15.20 | 15.21 | 15.06 | 15.09 | -0.76% | 10.03 | 0.51% |
| 2025-08-08 | 15.13 | 15.31 | 15.03 | 15.20 | +0.96% | 11.74 | 0.59% |
| 2025-08-07 | 15.07 | 15.15 | 14.96 | 15.06 | +0.06% | 9.17 | 0.47% |
| 2025-08-06 | 14.88 | 15.06 | 14.84 | 15.05 | +1.10% | 11.08 | 0.56% |
| 2025-08-05 | 14.87 | 14.90 | 14.80 | 14.88 | +0.39% | 10.37 | 0.53% |
| 2025-08-04 | 14.78 | 14.88 | 14.72 | 14.83 | -0.65% | 11.92 | 0.61% |
| 2025-08-01 | 15.08 | 15.13 | 14.88 | 14.92 | -0.90% | 10.82 | 0.55% |
| 2025-07-31 | 15.36 | 15.39 | 15.01 | 15.06 | -2.13% | 16.55 | 0.84% |
| 2025-07-30 | 15.31 | 15.52 | 15.27 | 15.39 | +0.50% | 12.24 | 0.61% |
| 2025-07-29 | 15.38 | 15.44 | 15.22 | 15.31 | -0.44% | 13.01 | 0.65% |
| 2025-07-28 | 15.86 | 15.89 | 15.36 | 15.38 | -2.80% | 23.51 | 1.16% |
| 2025-07-25 | 15.79 | 16.10 | 15.64 | 15.82 | +0.55% | 19.86 | 0.96% |
| 2025-07-24 | 15.59 | 15.82 | 15.51 | 15.73 | +1.43% | 16.62 | 0.81% |
| 2025-07-23 | 15.68 | 15.73 | 15.47 | 15.51 | -0.43% | 16.67 | 0.82% |