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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.56 | 14.73 | 14.33 | 14.60 | -0.49% | 20.47 | 1.00% |
| 2025-06-23 | 14.85 | 14.93 | 14.54 | 14.67 | -0.37% | 17.06 | 0.83% |
| 2025-06-20 | 14.51 | 14.75 | 14.49 | 14.72 | +1.30% | 10.84 | 0.53% |
| 2025-06-19 | 14.70 | 14.72 | 14.47 | 14.53 | -1.35% | 12.28 | 0.60% |
| 2025-06-18 | 14.76 | 14.79 | 14.67 | 14.73 | 0.00% | 8.83 | 0.43% |
| 2025-06-17 | 14.57 | 14.79 | 14.51 | 14.73 | +1.36% | 14.36 | 0.70% |
| 2025-06-16 | 14.65 | 14.67 | 14.42 | 14.53 | -0.43% | 10.19 | 0.50% |
| 2025-06-13 | 14.33 | 14.80 | 14.33 | 14.60 | +1.70% | 22.71 | 1.11% |
| 2025-06-12 | 14.48 | 14.51 | 14.29 | 14.35 | -0.62% | 10.04 | 0.50% |
| 2025-06-11 | 14.46 | 14.60 | 14.42 | 14.44 | +0.19% | 15.04 | 0.74% |
| 2025-06-10 | 14.35 | 14.49 | 14.32 | 14.42 | +0.50% | 12.53 | 0.62% |
| 2025-06-09 | 14.39 | 14.42 | 14.26 | 14.34 | -0.13% | 7.18 | 0.36% |
| 2025-06-06 | 14.42 | 14.51 | 14.33 | 14.36 | +0.06% | 8.16 | 0.41% |
| 2025-06-05 | 14.53 | 14.58 | 14.29 | 14.35 | -1.30% | 14.52 | 0.72% |
| 2025-06-04 | 14.70 | 14.70 | 14.52 | 14.54 | -0.55% | 9.34 | 0.46% |
| 2025-06-03 | 14.72 | 14.75 | 14.54 | 14.62 | -1.04% | 11.84 | 0.58% |
| 2025-05-30 | 14.79 | 15.06 | 14.71 | 14.78 | +0.06% | 13.04 | 0.63% |
| 2025-05-29 | 14.78 | 14.97 | 14.71 | 14.77 | +0.68% | 13.18 | 0.63% |
| 2025-05-28 | 14.51 | 14.73 | 14.51 | 14.67 | +1.06% | 11.93 | 0.58% |
| 2025-05-27 | 14.88 | 14.95 | 14.48 | 14.51 | -2.54% | 19.88 | 0.97% |