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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.67 | 14.68 | 14.40 | 14.44 | -1.23% | 14.14 | 0.78% |
| 2026-01-15 | 14.67 | 14.72 | 14.60 | 14.62 | -0.34% | 9.90 | 0.54% |
| 2026-01-14 | 14.87 | 14.90 | 14.66 | 14.67 | -1.21% | 18.18 | 0.98% |
| 2026-01-13 | 14.88 | 15.00 | 14.82 | 14.85 | +0.13% | 11.67 | 0.62% |
| 2026-01-12 | 14.82 | 14.87 | 14.77 | 14.83 | -0.47% | 11.09 | 0.59% |
| 2026-01-09 | 14.85 | 14.91 | 14.82 | 14.90 | +0.40% | 8.30 | 0.44% |
| 2026-01-08 | 14.88 | 14.88 | 14.78 | 14.84 | -0.34% | 10.08 | 0.54% |
| 2026-01-07 | 14.98 | 15.10 | 14.88 | 14.89 | -0.53% | 9.85 | 0.52% |
| 2026-01-06 | 14.92 | 14.97 | 14.85 | 14.97 | +0.47% | 10.89 | 0.58% |
| 2026-01-05 | 15.12 | 15.21 | 14.88 | 14.90 | -1.84% | 18.13 | 0.96% |
| 2025-12-31 | 15.26 | 15.39 | 15.15 | 15.18 | -0.59% | 6.32 | 0.33% |
| 2025-12-30 | 15.17 | 15.45 | 15.07 | 15.27 | +0.39% | 8.35 | 0.43% |
| 2025-12-29 | 15.23 | 15.30 | 15.15 | 15.21 | -0.20% | 6.70 | 0.35% |
| 2025-12-26 | 15.15 | 15.27 | 15.11 | 15.24 | +0.46% | 6.86 | 0.36% |
| 2025-12-25 | 15.29 | 15.30 | 15.15 | 15.17 | -1.11% | 6.55 | 0.34% |
| 2025-12-24 | 15.41 | 15.45 | 15.24 | 15.34 | -0.39% | 7.12 | 0.37% |
| 2025-12-23 | 15.36 | 15.49 | 15.29 | 15.40 | +0.39% | 9.35 | 0.48% |
| 2025-12-22 | 15.30 | 15.37 | 15.24 | 15.34 | +0.33% | 7.74 | 0.40% |
| 2025-12-19 | 15.33 | 15.40 | 15.18 | 15.29 | -0.52% | 7.87 | 0.41% |
| 2025-12-18 | 15.16 | 15.40 | 15.13 | 15.37 | +1.39% | 10.52 | 0.55% |