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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.58 | 14.68 | 14.54 | 14.62 | +0.27% | 8.89 | 0.48% |
| 2026-04-20 | 14.70 | 14.73 | 14.56 | 14.58 | -0.95% | 10.63 | 0.58% |
| 2026-04-17 | 14.88 | 14.91 | 14.65 | 14.72 | -1.34% | 9.45 | 0.51% |
| 2026-04-16 | 15.08 | 15.12 | 14.87 | 14.92 | -1.06% | 12.27 | 0.65% |
| 2026-04-15 | 15.16 | 15.25 | 15.07 | 15.08 | -0.46% | 8.61 | 0.45% |
| 2026-04-14 | 15.14 | 15.16 | 15.03 | 15.15 | +0.40% | 7.56 | 0.40% |
| 2026-04-13 | 15.20 | 15.20 | 14.85 | 15.09 | -0.72% | 13.83 | 0.74% |
| 2026-04-10 | 15.28 | 15.40 | 15.15 | 15.20 | 0.00% | 9.55 | 0.50% |
| 2026-04-09 | 15.15 | 15.22 | 15.08 | 15.20 | 0.00% | 8.75 | 0.46% |
| 2026-04-08 | 15.16 | 15.24 | 15.07 | 15.20 | +0.66% | 13.83 | 0.73% |
| 2026-04-07 | 15.04 | 15.18 | 15.00 | 15.10 | +0.40% | 6.80 | 0.36% |
| 2026-04-03 | 15.21 | 15.25 | 14.95 | 15.04 | -1.05% | 9.97 | 0.53% |
| 2026-04-02 | 15.10 | 15.31 | 15.09 | 15.20 | +0.13% | 9.73 | 0.51% |
| 2026-04-01 | 15.10 | 15.22 | 15.03 | 15.18 | +1.13% | 10.23 | 0.54% |
| 2026-03-31 | 15.41 | 15.48 | 15.00 | 15.01 | -2.34% | 12.58 | 0.66% |
| 2026-03-30 | 15.17 | 15.46 | 15.10 | 15.37 | +1.32% | 14.96 | 0.78% |
| 2026-03-27 | 15.16 | 15.25 | 15.06 | 15.17 | -0.59% | 10.97 | 0.58% |
| 2026-03-26 | 15.30 | 15.42 | 15.21 | 15.26 | +0.59% | 12.38 | 0.65% |
| 2026-03-25 | 15.48 | 15.48 | 15.08 | 15.17 | -2.13% | 18.80 | 0.98% |
| 2026-03-24 | 15.49 | 15.65 | 15.35 | 15.50 | +0.78% | 16.35 | 0.84% |