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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.91 | 15.13 | 14.79 | 14.89 | -0.24% | 16.35 | 0.78% |
| 2025-05-23 | 15.08 | 15.23 | 14.89 | 14.93 | -0.90% | 17.25 | 0.82% |
| 2025-05-22 | 15.06 | 15.13 | 14.92 | 15.06 | +0.54% | 14.55 | 0.69% |
| 2025-05-21 | 14.71 | 15.13 | 14.71 | 14.98 | +1.65% | 20.85 | 0.99% |
| 2025-05-20 | 14.70 | 14.77 | 14.46 | 14.74 | +0.55% | 23.67 | 1.15% |
| 2025-05-19 | 14.55 | 14.83 | 14.48 | 14.66 | +1.31% | 23.08 | 1.12% |
| 2025-05-16 | 14.32 | 14.53 | 14.25 | 14.47 | -0.06% | 22.73 | 1.12% |
| 2025-05-15 | 14.97 | 15.02 | 14.39 | 14.48 | -1.89% | 38.89 | 1.90% |
| 2025-05-14 | 14.23 | 14.88 | 14.16 | 14.76 | +4.47% | 46.90 | 2.29% |
| 2025-05-13 | 14.24 | 14.24 | 13.81 | 14.13 | +2.75% | 30.35 | 1.54% |
| 2025-05-12 | 13.55 | 13.84 | 13.55 | 13.75 | +2.28% | 15.59 | 0.81% |
| 2025-05-09 | 13.24 | 13.47 | 13.23 | 13.44 | +1.64% | 12.85 | 0.68% |
| 2025-05-08 | 13.29 | 13.37 | 13.22 | 13.23 | -0.88% | 9.44 | 0.51% |
| 2025-05-07 | 13.33 | 13.37 | 13.19 | 13.34 | +1.65% | 13.41 | 0.72% |
| 2025-05-06 | 13.04 | 13.13 | 12.98 | 13.13 | +1.39% | 11.59 | 0.63% |