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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.05 | 15.88 | 15.03 | 15.58 | +3.65% | 26.76 | 1.32% |
| 2025-07-21 | 14.73 | 15.03 | 14.73 | 15.03 | +2.09% | 17.10 | 0.88% |
| 2025-07-18 | 14.62 | 14.74 | 14.62 | 14.72 | +0.79% | 8.17 | 0.42% |
| 2025-07-17 | 14.87 | 14.89 | 14.60 | 14.61 | -1.43% | 14.73 | 0.77% |
| 2025-07-16 | 14.78 | 15.02 | 14.78 | 14.82 | +0.26% | 9.74 | 0.50% |
| 2025-07-15 | 14.82 | 14.86 | 14.69 | 14.78 | +0.13% | 8.78 | 0.45% |
| 2025-07-14 | 14.73 | 14.89 | 14.73 | 14.76 | +0.66% | 8.37 | 0.43% |
| 2025-07-11 | 14.68 | 14.90 | 14.66 | 14.66 | +0.07% | 13.43 | 0.69% |
| 2025-07-10 | 14.66 | 14.71 | 14.63 | 14.65 | -0.07% | 8.73 | 0.45% |
| 2025-07-09 | 14.76 | 14.81 | 14.64 | 14.66 | -0.59% | 7.56 | 0.39% |
| 2025-07-08 | 14.87 | 14.89 | 14.70 | 14.75 | -0.58% | 8.54 | 0.44% |
| 2025-07-07 | 14.88 | 14.90 | 14.77 | 14.84 | -0.45% | 6.27 | 0.32% |
| 2025-07-04 | 14.91 | 15.01 | 14.82 | 14.90 | -0.13% | 8.63 | 0.44% |
| 2025-07-03 | 14.69 | 14.95 | 14.66 | 14.92 | +1.57% | 11.16 | 0.57% |
| 2025-07-02 | 14.71 | 14.75 | 14.63 | 14.69 | +0.13% | 9.90 | 0.51% |
| 2025-07-01 | 14.53 | 14.69 | 14.47 | 14.67 | +1.33% | 10.33 | 0.54% |
| 2025-06-30 | 14.50 | 14.57 | 14.44 | 14.48 | 0.00% | 7.09 | 0.37% |
| 2025-06-27 | 14.44 | 14.51 | 14.40 | 14.48 | +0.27% | 8.30 | 0.44% |
| 2025-06-26 | 14.40 | 14.59 | 14.39 | 14.44 | -0.40% | 11.63 | 0.61% |
| 2025-06-25 | 14.68 | 14.71 | 14.31 | 14.50 | -0.66% | 24.93 | 1.32% |