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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.06 | 15.28 | 15.04 | 15.25 | +1.87% | 9.97 | 0.52% |
| 2025-11-18 | 15.04 | 15.08 | 14.95 | 14.97 | -0.73% | 11.99 | 0.63% |
| 2025-11-17 | 15.31 | 15.35 | 15.01 | 15.08 | -1.63% | 11.14 | 0.58% |
| 2025-11-14 | 15.49 | 15.56 | 15.31 | 15.33 | -1.35% | 8.52 | 0.44% |
| 2025-11-13 | 15.48 | 15.55 | 15.38 | 15.54 | +0.52% | 10.20 | 0.52% |
| 2025-11-12 | 15.40 | 15.55 | 15.39 | 15.46 | +0.45% | 9.78 | 0.50% |
| 2025-11-11 | 15.43 | 15.48 | 15.25 | 15.39 | -0.13% | 9.23 | 0.48% |
| 2025-11-10 | 15.46 | 15.52 | 15.35 | 15.41 | -0.19% | 11.94 | 0.61% |
| 2025-11-07 | 15.17 | 15.50 | 15.12 | 15.44 | +1.91% | 17.93 | 0.92% |
| 2025-11-06 | 15.05 | 15.23 | 14.98 | 15.15 | +0.87% | 10.00 | 0.52% |
| 2025-11-05 | 14.95 | 15.09 | 14.86 | 15.02 | -0.07% | 9.26 | 0.49% |
| 2025-11-04 | 15.20 | 15.26 | 14.98 | 15.03 | -1.05% | 11.10 | 0.58% |
| 2025-11-03 | 15.03 | 15.25 | 15.03 | 15.19 | +1.20% | 14.10 | 0.74% |
| 2025-10-31 | 15.03 | 15.33 | 15.01 | 15.01 | +0.87% | 18.80 | 0.99% |
| 2025-10-30 | 14.87 | 15.02 | 14.82 | 14.88 | +0.27% | 13.10 | 0.70% |
| 2025-10-29 | 14.80 | 14.90 | 14.65 | 14.84 | +0.54% | 8.86 | 0.47% |
| 2025-10-28 | 14.89 | 14.91 | 14.76 | 14.76 | -0.74% | 10.09 | 0.54% |
| 2025-10-27 | 14.65 | 14.91 | 14.60 | 14.87 | +2.48% | 17.28 | 0.92% |
| 2025-10-24 | 14.60 | 14.67 | 14.50 | 14.51 | +0.14% | 12.59 | 0.68% |
| 2025-10-23 | 14.41 | 14.51 | 14.35 | 14.49 | +0.13% | 11.24 | 0.59% |