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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.66 | 15.70 | 15.33 | 15.38 | -2.84% | 22.33 | 1.15% |
| 2026-03-20 | 15.69 | 15.96 | 15.65 | 15.83 | -0.94% | 23.51 | 1.18% |
| 2026-03-19 | 16.14 | 16.29 | 15.98 | 15.98 | -1.36% | 16.48 | 0.82% |
| 2026-03-18 | 16.15 | 16.42 | 15.98 | 16.20 | +0.37% | 16.64 | 0.82% |
| 2026-03-17 | 16.07 | 16.41 | 16.00 | 16.14 | +0.37% | 18.02 | 0.89% |
| 2026-03-16 | 15.77 | 16.14 | 15.69 | 16.08 | +1.90% | 20.60 | 1.03% |
| 2026-03-13 | 15.82 | 16.00 | 15.74 | 15.78 | -1.00% | 20.06 | 1.01% |
| 2026-03-12 | 15.73 | 16.00 | 15.66 | 15.94 | +1.21% | 20.16 | 1.01% |
| 2026-03-11 | 15.36 | 15.78 | 15.30 | 15.75 | +2.27% | 20.29 | 1.04% |
| 2026-03-10 | 15.30 | 15.67 | 15.26 | 15.40 | -0.77% | 18.41 | 0.95% |
| 2026-03-09 | 16.02 | 16.24 | 15.51 | 15.52 | -1.71% | 30.03 | 1.52% |
| 2026-03-06 | 15.65 | 15.88 | 15.47 | 15.79 | +0.06% | 23.34 | 1.19% |
| 2026-03-05 | 15.71 | 16.14 | 15.49 | 15.78 | -0.44% | 41.42 | 2.10% |
| 2026-03-04 | 16.50 | 16.50 | 15.27 | 15.85 | -6.60% | 59.48 | 3.02% |
| 2026-03-03 | 15.50 | 16.98 | 15.31 | 16.97 | +9.91% | 92.29 | 4.51% |
| 2026-03-02 | 15.47 | 15.49 | 14.95 | 15.44 | +2.86% | 45.00 | 2.35% |
| 2026-02-27 | 15.10 | 15.11 | 14.95 | 15.01 | -0.40% | 12.06 | 0.64% |
| 2026-02-26 | 14.84 | 15.10 | 14.80 | 15.07 | +1.82% | 17.65 | 0.94% |
| 2026-02-25 | 14.84 | 15.20 | 14.75 | 14.80 | -0.20% | 28.72 | 1.53% |
| 2026-02-24 | 14.55 | 14.86 | 14.54 | 14.83 | +3.63% | 23.57 | 1.27% |