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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.99 | 15.22 | 14.94 | 15.16 | +1.27% | 11.67 | 0.61% |
| 2025-12-16 | 15.04 | 15.06 | 14.86 | 14.97 | -0.47% | 7.48 | 0.40% |
| 2025-12-15 | 14.99 | 15.22 | 14.90 | 15.04 | +0.40% | 9.10 | 0.48% |
| 2025-12-12 | 15.05 | 15.12 | 14.98 | 14.98 | -0.33% | 13.23 | 0.70% |
| 2025-12-11 | 14.93 | 15.08 | 14.93 | 15.03 | +0.67% | 9.78 | 0.52% |
| 2025-12-10 | 14.96 | 14.96 | 14.85 | 14.93 | -0.13% | 5.93 | 0.32% |
| 2025-12-09 | 14.86 | 15.00 | 14.81 | 14.95 | +0.67% | 5.87 | 0.31% |
| 2025-12-08 | 15.01 | 15.03 | 14.83 | 14.85 | -0.87% | 6.70 | 0.36% |
| 2025-12-05 | 15.03 | 15.08 | 14.94 | 14.98 | -0.33% | 4.99 | 0.26% |
| 2025-12-04 | 14.99 | 15.10 | 14.96 | 15.03 | +0.40% | 4.25 | 0.22% |
| 2025-12-03 | 14.94 | 15.08 | 14.92 | 14.97 | +0.07% | 4.99 | 0.26% |
| 2025-12-02 | 15.11 | 15.11 | 14.93 | 14.96 | -1.06% | 6.16 | 0.33% |
| 2025-12-01 | 14.60 | 15.12 | 14.60 | 15.12 | +3.49% | 13.58 | 0.72% |
| 2025-11-28 | 14.66 | 14.68 | 14.58 | 14.61 | -0.41% | 6.05 | 0.33% |
| 2025-11-27 | 14.71 | 14.72 | 14.63 | 14.67 | -0.20% | 5.92 | 0.32% |
| 2025-11-26 | 14.77 | 14.83 | 14.70 | 14.70 | -0.47% | 6.44 | 0.35% |
| 2025-11-25 | 14.87 | 14.88 | 14.68 | 14.77 | -0.40% | 8.51 | 0.46% |
| 2025-11-24 | 14.97 | 15.00 | 14.83 | 14.83 | -0.94% | 10.72 | 0.57% |
| 2025-11-21 | 15.02 | 15.13 | 14.92 | 14.97 | -0.73% | 12.64 | 0.67% |
| 2025-11-20 | 15.27 | 15.29 | 15.05 | 15.08 | -1.11% | 7.25 | 0.38% |