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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.38 | 14.51 | 14.38 | 14.47 | +0.67% | 10.11 | 0.53% |
| 2025-10-21 | 14.35 | 14.41 | 14.23 | 14.37 | +0.47% | 10.26 | 0.55% |
| 2025-10-20 | 14.35 | 14.43 | 14.21 | 14.31 | -0.67% | 10.16 | 0.54% |
| 2025-10-17 | 14.46 | 14.54 | 14.35 | 14.40 | -0.20% | 13.94 | 0.74% |
| 2025-10-16 | 14.20 | 14.43 | 14.19 | 14.43 | +1.70% | 17.81 | 0.95% |
| 2025-10-15 | 14.31 | 14.31 | 14.08 | 14.19 | -0.87% | 12.61 | 0.68% |
| 2025-10-14 | 14.05 | 14.37 | 14.04 | 14.32 | +2.98% | 21.25 | 1.14% |
| 2025-10-13 | 13.73 | 13.94 | 13.67 | 13.90 | -0.55% | 13.04 | 0.72% |
| 2025-10-10 | 13.77 | 14.07 | 13.75 | 13.98 | +0.97% | 13.10 | 0.72% |
| 2025-10-09 | 13.62 | 13.85 | 13.51 | 13.84 | +0.28% | 12.44 | 0.69% |
| 2025-09-30 | 13.72 | 13.82 | 13.67 | 13.81 | +0.63% | 8.59 | 0.48% |
| 2025-09-29 | 13.77 | 13.81 | 13.58 | 13.72 | -0.77% | 12.20 | 0.68% |
| 2025-09-26 | 13.80 | 13.89 | 13.77 | 13.83 | -0.07% | 6.93 | 0.38% |
| 2025-09-25 | 13.91 | 13.91 | 13.80 | 13.84 | -0.42% | 7.48 | 0.41% |
| 2025-09-24 | 13.95 | 14.00 | 13.84 | 13.89 | -0.69% | 9.84 | 0.54% |
| 2025-09-23 | 13.91 | 14.02 | 13.80 | 13.99 | +0.69% | 11.91 | 0.65% |
| 2025-09-22 | 14.26 | 14.27 | 13.89 | 13.89 | -3.02% | 17.17 | 0.94% |
| 2025-09-19 | 14.13 | 14.35 | 14.08 | 14.33 | +1.29% | 11.89 | 0.64% |
| 2025-09-18 | 14.39 | 14.42 | 14.08 | 14.14 | -1.67% | 16.28 | 0.87% |
| 2025-09-17 | 14.36 | 14.45 | 14.32 | 14.38 | +0.27% | 9.12 | 0.48% |