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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.53 | 14.55 | 14.30 | 14.31 | -1.51% | 10.45 | 0.58% |
| 2026-02-12 | 14.57 | 14.62 | 14.51 | 14.53 | -0.21% | 7.13 | 0.39% |
| 2026-02-11 | 14.49 | 14.66 | 14.45 | 14.56 | +0.69% | 6.41 | 0.35% |
| 2026-02-10 | 14.50 | 14.51 | 14.44 | 14.46 | -0.34% | 5.00 | 0.28% |
| 2026-02-09 | 14.50 | 14.53 | 14.45 | 14.51 | +0.14% | 6.63 | 0.36% |
| 2026-02-06 | 14.55 | 14.57 | 14.40 | 14.49 | -0.69% | 7.77 | 0.43% |
| 2026-02-05 | 14.57 | 14.67 | 14.51 | 14.59 | +0.14% | 9.59 | 0.52% |
| 2026-02-04 | 14.24 | 14.59 | 14.21 | 14.57 | +2.46% | 19.82 | 1.09% |
| 2026-02-03 | 14.21 | 14.33 | 14.14 | 14.22 | +0.49% | 9.26 | 0.52% |
| 2026-02-02 | 14.39 | 14.45 | 14.13 | 14.15 | -1.67% | 15.22 | 0.85% |
| 2026-01-30 | 14.45 | 14.64 | 14.33 | 14.39 | -0.62% | 13.96 | 0.77% |
| 2026-01-29 | 14.37 | 14.50 | 14.15 | 14.48 | +0.77% | 22.08 | 1.23% |
| 2026-01-28 | 14.39 | 14.67 | 14.32 | 14.37 | 0.00% | 27.23 | 1.50% |
| 2026-01-27 | 14.48 | 14.58 | 14.36 | 14.37 | -0.69% | 11.18 | 0.62% |
| 2026-01-26 | 14.42 | 14.57 | 14.36 | 14.47 | +0.35% | 12.46 | 0.69% |
| 2026-01-23 | 14.55 | 14.58 | 14.40 | 14.42 | -0.89% | 12.07 | 0.66% |
| 2026-01-22 | 14.50 | 14.69 | 14.47 | 14.55 | +0.41% | 8.90 | 0.49% |
| 2026-01-21 | 14.57 | 14.68 | 14.45 | 14.49 | -0.82% | 10.51 | 0.57% |
| 2026-01-20 | 14.51 | 14.64 | 14.44 | 14.61 | +1.04% | 9.52 | 0.52% |
| 2026-01-19 | 14.40 | 14.54 | 14.35 | 14.46 | +0.14% | 9.19 | 0.51% |