中远海特(600428)股票行情
中远海特(600428)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 6.66 | 6.72 | 0.03 | 0.45% | 6.64 | 6.73 | 205250 | 13736.34 | 0.96% |
| 2025-07-31 | 6.80 | 6.69 | -0.15 | -2.19% | 6.67 | 6.80 | 289732 | 19475.78 | 1.35% |
| 2025-07-30 | 6.77 | 6.84 | 0.07 | 1.03% | 6.77 | 6.91 | 334826 | 22948.61 | 1.56% |
| 2025-07-29 | 6.77 | 6.77 | -0.02 | -0.29% | 6.69 | 6.79 | 251267 | 16936.91 | 1.17% |
| 2025-07-28 | 7.00 | 6.79 | -0.24 | -3.41% | 6.75 | 7.01 | 549307 | 37343.39 | 2.56% |
| 2025-07-25 | 7.07 | 7.03 | -0.03 | -0.42% | 7.00 | 7.10 | 296147 | 20855.60 | 1.38% |
| 2025-07-24 | 6.90 | 7.06 | 0.17 | 2.47% | 6.89 | 7.12 | 482967 | 33904.20 | 2.25% |
| 2025-07-23 | 6.95 | 6.89 | -0.04 | -0.58% | 6.88 | 7.02 | 459190 | 31871.38 | 2.14% |
| 2025-07-22 | 6.80 | 6.93 | 0.15 | 2.21% | 6.78 | 6.97 | 471525 | 32364.20 | 2.20% |
| 2025-07-21 | 6.79 | 6.78 | 0.02 | 0.30% | 6.74 | 6.83 | 285921 | 19373.44 | 1.33% |
| 2025-07-18 | 6.63 | 6.76 | 0.16 | 2.42% | 6.63 | 6.79 | 410611 | 27631.63 | 1.91% |
| 2025-07-17 | 6.61 | 6.60 | 0.00 | 0.00% | 6.56 | 6.65 | 236172 | 15596.17 | 1.10% |
| 2025-07-16 | 6.65 | 6.60 | 0.02 | 0.30% | 6.54 | 6.67 | 283909 | 18733.66 | 1.32% |
| 2025-07-15 | 6.67 | 6.58 | 0.04 | 0.61% | 6.52 | 6.69 | 363731 | 23965.00 | 1.69% |
| 2025-07-14 | 6.56 | 6.54 | -0.01 | -0.15% | 6.53 | 6.63 | 241478 | 15861.20 | 1.12% |
| 2025-07-11 | 6.45 | 6.55 | 0.12 | 1.87% | 6.42 | 6.59 | 466739 | 30420.86 | 2.17% |
| 2025-07-10 | 6.39 | 6.43 | 0.04 | 0.63% | 6.38 | 6.43 | 163977 | 10502.95 | 0.76% |
| 2025-07-09 | 6.44 | 6.39 | -0.05 | -0.78% | 6.38 | 6.46 | 167287 | 10728.60 | 0.78% |
| 2025-07-08 | 6.37 | 6.44 | 0.07 | 1.10% | 6.36 | 6.45 | 211454 | 13547.66 | 0.99% |
| 2025-07-07 | 6.42 | 6.37 | -0.05 | -0.78% | 6.35 | 6.42 | 169248 | 10787.06 | 0.79% |
| 2025-07-04 | 6.45 | 6.42 | -0.02 | -0.31% | 6.41 | 6.48 | 201411 | 12953.04 | 0.94% |
| 2025-07-03 | 6.49 | 6.44 | -0.05 | -0.77% | 6.40 | 6.52 | 299156 | 19273.58 | 1.39% |
| 2025-07-02 | 6.38 | 6.49 | 0.18 | 2.85% | 6.34 | 6.54 | 595235 | 38424.96 | 2.77% |
| 2025-07-01 | 6.25 | 6.31 | 0.06 | 0.96% | 6.24 | 6.32 | 245591 | 15400.17 | 1.14% |
| 2025-06-30 | 6.24 | 6.25 | 0.00 | 0.00% | 6.23 | 6.27 | 147775 | 9236.26 | 0.69% |
| 2025-06-27 | 6.27 | 6.25 | -0.01 | -0.16% | 6.24 | 6.28 | 184756 | 11568.75 | 0.86% |
| 2025-06-26 | 6.29 | 6.26 | -0.03 | -0.48% | 6.25 | 6.32 | 195288 | 12250.72 | 0.91% |
| 2025-06-25 | 6.27 | 6.29 | 0.03 | 0.48% | 6.22 | 6.31 | 237579 | 14871.80 | 1.11% |
| 2025-06-24 | 6.28 | 6.26 | -0.12 | -1.88% | 6.15 | 6.28 | 342552 | 21384.65 | 1.60% |
| 2025-06-23 | 6.33 | 6.38 | 0.15 | 2.41% | 6.28 | 6.41 | 423250 | 26884.67 | 1.97% |
| 2025-06-20 | 6.18 | 6.23 | 0.05 | 0.81% | 6.16 | 6.27 | 203983 | 12706.20 | 0.95% |
| 2025-06-19 | 6.31 | 6.18 | -0.17 | -2.68% | 6.17 | 6.33 | 304764 | 18963.20 | 1.42% |
| 2025-06-18 | 6.43 | 6.35 | -0.04 | -0.63% | 6.31 | 6.45 | 227730 | 14510.54 | 1.06% |
| 2025-06-17 | 6.30 | 6.39 | 0.09 | 1.43% | 6.24 | 6.42 | 355014 | 22539.32 | 1.65% |
| 2025-06-16 | 6.28 | 6.30 | -0.07 | -1.10% | 6.21 | 6.36 | 298460 | 18789.39 | 1.39% |
| 2025-06-13 | 6.22 | 6.37 | 0.12 | 1.92% | 6.22 | 6.44 | 511694 | 32531.49 | 2.38% |
| 2025-06-12 | 6.30 | 6.25 | -0.05 | -0.79% | 6.21 | 6.30 | 186890 | 11657.64 | 0.87% |
| 2025-06-11 | 6.33 | 6.30 | -0.02 | -0.32% | 6.20 | 6.35 | 337405 | 21213.33 | 1.57% |
| 2025-06-10 | 6.19 | 6.32 | 0.13 | 2.10% | 6.18 | 6.32 | 410433 | 25692.26 | 1.91% |
| 2025-06-09 | 6.17 | 6.19 | 0.02 | 0.32% | 6.14 | 6.19 | 138926 | 8570.24 | 0.65% |
| 2025-06-06 | 6.18 | 6.17 | 0.00 | 0.00% | 6.16 | 6.21 | 133626 | 8261.33 | 0.62% |
| 2025-06-05 | 6.20 | 6.17 | -0.03 | -0.48% | 6.15 | 6.22 | 152118 | 9392.05 | 0.71% |
| 2025-06-04 | 6.18 | 6.20 | 0.04 | 0.65% | 6.14 | 6.21 | 134602 | 8322.60 | 0.63% |
| 2025-06-03 | 6.15 | 6.16 | -0.01 | -0.16% | 6.11 | 6.18 | 150163 | 9229.84 | 0.70% |
| 2025-05-30 | 6.20 | 6.17 | -0.06 | -0.96% | 6.16 | 6.21 | 134718 | 8327.31 | 0.63% |
| 2025-05-29 | 6.20 | 6.23 | 0.07 | 1.14% | 6.18 | 6.24 | 171477 | 10651.13 | 0.80% |
| 2025-05-28 | 6.20 | 6.16 | -0.03 | -0.48% | 6.16 | 6.21 | 139010 | 8593.58 | 0.65% |
| 2025-05-27 | 6.23 | 6.19 | -0.05 | -0.80% | 6.15 | 6.24 | 166438 | 10299.04 | 0.78% |
| 2025-05-26 | 6.22 | 6.24 | 0.03 | 0.48% | 6.20 | 6.26 | 155304 | 9681.79 | 0.72% |
| 2025-05-23 | 6.27 | 6.21 | -0.08 | -1.27% | 6.21 | 6.32 | 209176 | 13105.07 | 0.97% |
| 2025-05-22 | 6.30 | 6.29 | -0.04 | -0.63% | 6.25 | 6.32 | 276868 | 17380.09 | 1.29% |
| 2025-05-21 | 6.29 | 6.33 | 0.00 | 0.00% | 6.29 | 6.42 | 301592 | 19146.40 | 1.40% |
| 2025-05-20 | 6.46 | 6.33 | -0.13 | -2.01% | 6.26 | 6.49 | 514007 | 32480.34 | 2.39% |
| 2025-05-19 | 6.41 | 6.46 | 0.06 | 0.94% | 6.40 | 6.53 | 528369 | 34179.55 | 2.46% |
| 2025-05-16 | 6.63 | 6.40 | -0.22 | -3.32% | 6.35 | 6.67 | 840295 | 54176.04 | 3.91% |
| 2025-05-15 | 6.90 | 6.62 | -0.26 | -3.78% | 6.61 | 7.22 | 1305974 | 90002.25 | 6.08% |
| 2025-05-14 | 6.45 | 6.88 | 0.46 | 7.17% | 6.39 | 6.90 | 1242932 | 83133.83 | 5.79% |
| 2025-05-13 | 6.48 | 6.42 | 0.10 | 1.58% | 6.31 | 6.49 | 624164 | 39892.72 | 2.91% |
| 2025-05-12 | 6.15 | 6.32 | 0.24 | 3.95% | 6.12 | 6.32 | 465891 | 28992.68 | 2.17% |
| 2025-05-09 | 6.07 | 6.08 | 0.01 | 0.16% | 6.03 | 6.10 | 173585 | 10534.15 | 0.81% |
| 2025-05-08 | 6.05 | 6.07 | 0.00 | 0.00% | 6.01 | 6.08 | 177012 | 10717.17 | 0.82% |
| 2025-05-07 | 6.12 | 6.07 | 0.02 | 0.33% | 6.04 | 6.14 | 211500 | 12846.58 | 0.99% |
| 2025-05-06 | 5.92 | 6.05 | 0.18 | 3.07% | 5.88 | 6.06 | 325970 | 19579.42 | 1.52% |
| 2025-04-30 | 5.93 | 5.87 | -0.09 | -1.51% | 5.86 | 5.94 | 210848 | 12431.29 | 0.98% |
| 2025-04-29 | 5.97 | 5.96 | -0.03 | -0.50% | 5.94 | 6.00 | 156723 | 9355.90 | 0.73% |
| 2025-04-28 | 5.96 | 5.99 | 0.02 | 0.34% | 5.92 | 6.00 | 167508 | 10006.25 | 0.78% |
| 2025-04-25 | 5.91 | 5.97 | 0.06 | 1.02% | 5.90 | 5.99 | 171369 | 10194.97 | 0.80% |
| 2025-04-24 | 6.00 | 5.91 | -0.06 | -1.01% | 5.90 | 6.01 | 176715 | 10485.33 | 0.82% |
| 2025-04-23 | 5.96 | 5.97 | 0.02 | 0.34% | 5.95 | 6.05 | 193206 | 11575.77 | 0.90% |
| 2025-04-22 | 5.90 | 5.95 | 0.08 | 1.36% | 5.89 | 5.97 | 206948 | 12280.13 | 0.96% |
| 2025-04-21 | 5.84 | 5.87 | 0.03 | 0.51% | 5.80 | 5.89 | 170932 | 10020.04 | 0.80% |
| 2025-04-18 | 5.84 | 5.84 | 0.00 | 0.00% | 5.81 | 5.88 | 161659 | 9443.83 | 0.75% |
| 2025-04-17 | 5.87 | 5.84 | -0.07 | -1.18% | 5.84 | 5.92 | 202439 | 11880.18 | 0.94% |
| 2025-04-16 | 5.90 | 5.91 | -0.06 | -1.01% | 5.86 | 5.97 | 230535 | 13605.81 | 1.07% |
| 2025-04-15 | 6.12 | 5.97 | -0.15 | -2.45% | 5.94 | 6.13 | 314554 | 18884.11 | 1.47% |
| 2025-04-14 | 6.09 | 6.12 | 0.11 | 1.83% | 6.02 | 6.19 | 337422 | 20602.55 | 1.57% |
| 2025-04-11 | 5.95 | 6.01 | 0.01 | 0.17% | 5.94 | 6.05 | 332611 | 19984.52 | 1.55% |
| 2025-04-10 | 6.02 | 6.00 | 0.20 | 3.45% | 5.98 | 6.10 | 516116 | 31158.58 | 2.40% |
| 2025-04-09 | 5.70 | 5.80 | 0.03 | 0.52% | 5.45 | 5.83 | 555076 | 31431.25 | 2.59% |
| 2025-04-08 | 5.80 | 5.77 | -0.11 | -1.87% | 5.70 | 5.92 | 548010 | 31668.86 | 2.55% |
上证大盘股票行情在线 K线走势图
