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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.39 | 14.44 | 14.32 | 14.35 | -0.33% | 7.87 | 0.42% |
| 2025-09-15 | 14.45 | 14.46 | 14.33 | 14.39 | -0.40% | 10.06 | 0.53% |
| 2025-09-12 | 14.50 | 14.61 | 14.43 | 14.45 | -0.46% | 10.14 | 0.53% |
| 2025-09-11 | 14.47 | 14.52 | 14.37 | 14.52 | +0.20% | 12.63 | 0.67% |
| 2025-09-10 | 14.55 | 14.57 | 14.46 | 14.49 | -0.40% | 7.77 | 0.41% |
| 2025-09-09 | 14.64 | 14.67 | 14.51 | 14.55 | -0.79% | 9.77 | 0.51% |
| 2025-09-08 | 14.49 | 14.69 | 14.47 | 14.66 | +0.73% | 12.15 | 0.63% |
| 2025-09-05 | 14.60 | 14.61 | 14.49 | 14.56 | -0.26% | 9.63 | 0.51% |
| 2025-09-04 | 14.58 | 14.65 | 14.37 | 14.60 | 0.00% | 16.09 | 0.85% |
| 2025-09-03 | 14.83 | 14.85 | 14.55 | 14.60 | -1.11% | 12.84 | 0.67% |
| 2025-09-02 | 14.65 | 14.83 | 14.62 | 14.76 | +0.92% | 16.61 | 0.86% |
| 2025-09-01 | 14.65 | 14.72 | 14.57 | 14.62 | -0.59% | 19.94 | 1.04% |
| 2025-08-29 | 15.02 | 15.03 | 14.71 | 14.71 | -4.14% | 41.71 | 2.15% |
| 2025-08-28 | 15.04 | 15.36 | 15.04 | 15.35 | +1.85% | 15.26 | 0.77% |
| 2025-08-27 | 15.33 | 15.40 | 15.03 | 15.07 | -1.94% | 20.05 | 1.00% |
| 2025-08-26 | 15.32 | 15.45 | 15.21 | 15.37 | +0.13% | 15.26 | 0.76% |
| 2025-08-25 | 15.09 | 15.36 | 15.06 | 15.35 | +1.72% | 19.35 | 0.97% |
| 2025-08-22 | 15.09 | 15.13 | 14.93 | 15.09 | +0.06% | 11.21 | 0.57% |
| 2025-08-21 | 14.97 | 15.14 | 14.93 | 15.08 | +0.71% | 14.31 | 0.73% |
| 2025-08-20 | 14.73 | 14.99 | 14.63 | 14.97 | +1.70% | 15.83 | 0.81% |