中远海发(601866)股票行情
中远海发(601866)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 |
|---|
| 2025-08-05 | 2.48 | 2.49 | 0.01 | 0.40% | 2.48 | 2.51 | 587837 | 14665.52 | 0.60% |
| 2025-08-04 | 2.46 | 2.48 | 0.01 | 0.40% | 2.45 | 2.48 | 585186 | 14450.55 | 0.60% |
| 2025-08-01 | 2.49 | 2.47 | -0.02 | -0.80% | 2.47 | 2.51 | 891958 | 22143.93 | 0.91% |
| 2025-07-31 | 2.55 | 2.49 | -0.05 | -1.97% | 2.47 | 2.56 | 1165470 | 29121.46 | 1.20% |
| 2025-07-30 | 2.57 | 2.56 | 0.00 | 0.00% | 2.55 | 2.60 | 949373 | 24469.46 | 0.97% |
| 2025-07-29 | 2.57 | 2.56 | -0.01 | -0.39% | 2.54 | 2.59 | 910699 | 23305.14 | 0.93% |
| 2025-07-28 | 2.63 | 2.57 | -0.05 | -1.91% | 2.56 | 2.64 | 1153532 | 29715.37 | 1.18% |
| 2025-07-25 | 2.66 | 2.62 | -0.05 | -1.87% | 2.61 | 2.68 | 1387757 | 36485.43 | 1.42% |
| 2025-07-24 | 2.58 | 2.67 | 0.10 | 3.89% | 2.57 | 2.67 | 1983904 | 52222.33 | 2.03% |
| 2025-07-23 | 2.61 | 2.57 | -0.02 | -0.77% | 2.56 | 2.63 | 1577814 | 40965.69 | 1.62% |
| 2025-07-22 | 2.53 | 2.59 | 0.05 | 1.97% | 2.51 | 2.59 | 1520397 | 38824.42 | 1.56% |
| 2025-07-21 | 2.49 | 2.54 | 0.06 | 2.42% | 2.48 | 2.54 | 1698610 | 42875.76 | 1.74% |
| 2025-07-18 | 2.48 | 2.48 | 0.00 | 0.00% | 2.47 | 2.50 | 1103316 | 27415.10 | 1.13% |
| 2025-07-17 | 2.49 | 2.48 | -0.01 | -0.40% | 2.47 | 2.50 | 921012 | 22831.37 | 0.94% |
| 2025-07-16 | 2.49 | 2.49 | 0.00 | 0.00% | 2.48 | 2.50 | 667025 | 16608.78 | 0.68% |
| 2025-07-15 | 2.54 | 2.49 | -0.05 | -1.97% | 2.47 | 2.55 | 1362707 | 34063.39 | 1.40% |
| 2025-07-14 | 2.51 | 2.54 | 0.03 | 1.20% | 2.50 | 2.55 | 1382372 | 35076.38 | 1.41% |
| 2025-07-11 | 2.49 | 2.51 | 0.02 | 0.80% | 2.48 | 2.52 | 1512699 | 37956.61 | 1.55% |
| 2025-07-10 | 2.47 | 2.49 | 0.02 | 0.81% | 2.47 | 2.50 | 1015125 | 25233.38 | 1.04% |
| 2025-07-09 | 2.48 | 2.47 | -0.02 | -0.80% | 2.47 | 2.50 | 778379 | 19326.38 | 0.80% |
| 2025-07-08 | 2.48 | 2.49 | 0.02 | 0.81% | 2.47 | 2.49 | 883481 | 21918.09 | 0.90% |
| 2025-07-07 | 2.47 | 2.47 | 0.00 | 0.00% | 2.46 | 2.48 | 435724 | 10762.12 | 0.45% |
| 2025-07-04 | 2.49 | 2.47 | -0.01 | -0.40% | 2.47 | 2.50 | 748456 | 18563.93 | 0.77% |
| 2025-07-03 | 2.51 | 2.48 | -0.03 | -1.20% | 2.47 | 2.51 | 853479 | 21197.71 | 0.87% |
| 2025-07-02 | 2.49 | 2.51 | 0.03 | 1.21% | 2.48 | 2.52 | 1234405 | 30898.56 | 1.26% |
| 2025-07-01 | 2.46 | 2.48 | 0.01 | 0.40% | 2.46 | 2.49 | 732626 | 18153.96 | 0.75% |
| 2025-06-30 | 2.48 | 2.47 | 0.00 | 0.00% | 2.46 | 2.49 | 606008 | 14980.22 | 0.62% |
| 2025-06-27 | 2.47 | 2.47 | -0.01 | -0.40% | 2.47 | 2.50 | 603103 | 14967.99 | 0.61% |
| 2025-06-26 | 2.48 | 2.48 | 0.00 | 0.00% | 2.47 | 2.49 | 582270 | 14418.80 | 0.59% |
| 2025-06-25 | 2.47 | 2.48 | 0.00 | 0.00% | 2.46 | 2.49 | 800341 | 19794.76 | 0.81% |
| 2025-06-24 | 2.52 | 2.48 | -0.08 | -3.13% | 2.47 | 2.53 | 1682351 | 41831.62 | 1.71% |
| 2025-06-23 | 2.51 | 2.56 | 0.09 | 3.64% | 2.50 | 2.58 | 2183602 | 55611.42 | 2.22% |
| 2025-06-20 | 2.45 | 2.47 | 0.02 | 0.82% | 2.44 | 2.49 | 739824 | 18276.48 | 0.75% |
| 2025-06-19 | 2.48 | 2.45 | -0.05 | -2.00% | 2.43 | 2.49 | 924657 | 22716.57 | 0.94% |
| 2025-06-18 | 2.51 | 2.50 | -0.01 | -0.40% | 2.48 | 2.58 | 802218 | 20159.96 | 0.82% |
| 2025-06-17 | 2.47 | 2.51 | 0.04 | 1.62% | 2.45 | 2.51 | 1043439 | 25938.20 | 1.06% |
| 2025-06-16 | 2.48 | 2.47 | -0.02 | -0.80% | 2.46 | 2.50 | 795960 | 19676.51 | 0.81% |
| 2025-06-13 | 2.48 | 2.49 | 0.01 | 0.40% | 2.47 | 2.52 | 1081184 | 27026.53 | 1.10% |
| 2025-06-12 | 2.50 | 2.48 | -0.03 | -1.20% | 2.47 | 2.51 | 792285 | 19656.60 | 0.81% |
| 2025-06-11 | 2.54 | 2.51 | -0.06 | -2.33% | 2.49 | 2.55 | 1595008 | 40140.84 | 1.62% |
| 2025-06-10 | 2.49 | 2.57 | 0.08 | 3.21% | 2.46 | 2.59 | 2413180 | 60883.30 | 2.46% |
| 2025-06-09 | 2.48 | 2.49 | 0.01 | 0.40% | 2.47 | 2.49 | 706345 | 17502.52 | 0.72% |
| 2025-06-06 | 2.47 | 2.48 | 0.01 | 0.40% | 2.47 | 2.50 | 718716 | 17849.12 | 0.73% |
| 2025-06-05 | 2.49 | 2.47 | -0.03 | -1.20% | 2.47 | 2.50 | 556061 | 13775.11 | 0.57% |
| 2025-06-04 | 2.50 | 2.50 | 0.00 | 0.00% | 2.47 | 2.51 | 785104 | 19536.99 | 0.80% |
| 2025-06-03 | 2.50 | 2.50 | -0.02 | -0.79% | 2.47 | 2.52 | 865909 | 21563.70 | 0.88% |
| 2025-05-30 | 2.53 | 2.52 | -0.02 | -0.79% | 2.50 | 2.54 | 970135 | 24404.64 | 0.99% |
| 2025-05-29 | 2.58 | 2.54 | -0.04 | -1.55% | 2.53 | 2.59 | 1342870 | 34301.27 | 1.37% |
| 2025-05-28 | 2.53 | 2.58 | 0.05 | 1.98% | 2.50 | 2.61 | 1852106 | 47386.86 | 1.88% |
| 2025-05-27 | 2.50 | 2.53 | 0.02 | 0.80% | 2.47 | 2.55 | 1309545 | 32955.86 | 1.33% |
| 2025-05-26 | 2.45 | 2.51 | 0.05 | 2.03% | 2.44 | 2.53 | 1630006 | 40620.26 | 1.66% |
| 2025-05-23 | 2.49 | 2.46 | -0.06 | -2.38% | 2.43 | 2.50 | 1486998 | 36619.89 | 1.51% |
| 2025-05-22 | 2.47 | 2.52 | 0.02 | 0.80% | 2.45 | 2.52 | 2097642 | 52080.28 | 2.13% |
| 2025-05-21 | 2.52 | 2.50 | -0.04 | -1.57% | 2.49 | 2.58 | 2487524 | 62729.86 | 2.53% |
| 2025-05-20 | 2.67 | 2.54 | -0.17 | -6.27% | 2.51 | 2.68 | 3914157 | 100240.02 | 3.98% |
| 2025-05-19 | 2.67 | 2.71 | 0.03 | 1.12% | 2.65 | 2.83 | 5107054 | 139507.56 | 5.20% |
| 2025-05-16 | 2.73 | 2.68 | -0.19 | -6.62% | 2.59 | 2.84 | 6900076 | 185731.38 | 7.02% |
| 2025-05-15 | 2.81 | 2.87 | 0.26 | 9.96% | 2.71 | 2.87 | 7810267 | 223200.16 | 7.95% |
| 2025-05-14 | 2.37 | 2.61 | 0.24 | 10.13% | 2.36 | 2.61 | 3391544 | 85481.39 | 3.45% |
| 2025-05-13 | 2.39 | 2.37 | 0.04 | 1.72% | 2.34 | 2.41 | 1033699 | 24480.25 | 1.05% |
| 2025-05-12 | 2.29 | 2.33 | 0.04 | 1.75% | 2.29 | 2.33 | 571016 | 13221.61 | 0.58% |
| 2025-05-09 | 2.29 | 2.29 | 0.00 | 0.00% | 2.27 | 2.30 | 366431 | 8372.63 | 0.37% |
| 2025-05-08 | 2.30 | 2.29 | -0.01 | -0.43% | 2.29 | 2.32 | 421581 | 9693.78 | 0.43% |
| 2025-05-07 | 2.29 | 2.30 | 0.03 | 1.32% | 2.27 | 2.32 | 628704 | 14430.12 | 0.64% |
| 2025-05-06 | 2.25 | 2.27 | 0.03 | 1.34% | 2.24 | 2.28 | 590870 | 13397.35 | 0.60% |
| 2025-04-30 | 2.27 | 2.24 | -0.03 | -1.32% | 2.24 | 2.29 | 518596 | 11708.28 | 0.53% |
| 2025-04-29 | 2.25 | 2.27 | 0.01 | 0.44% | 2.24 | 2.28 | 424912 | 9637.68 | 0.43% |
| 2025-04-28 | 2.27 | 2.26 | -0.02 | -0.88% | 2.25 | 2.28 | 351597 | 7946.19 | 0.36% |
| 2025-04-25 | 2.26 | 2.28 | 0.02 | 0.88% | 2.25 | 2.29 | 523589 | 11904.01 | 0.53% |
| 2025-04-24 | 2.27 | 2.26 | 0.00 | 0.00% | 2.24 | 2.28 | 473387 | 10700.47 | 0.48% |
| 2025-04-23 | 2.27 | 2.26 | -0.01 | -0.44% | 2.25 | 2.29 | 457418 | 10374.93 | 0.47% |
| 2025-04-22 | 2.25 | 2.27 | 0.02 | 0.89% | 2.25 | 2.29 | 519337 | 11804.34 | 0.53% |
| 2025-04-21 | 2.25 | 2.25 | 0.00 | 0.00% | 2.25 | 2.27 | 328581 | 7415.22 | 0.33% |
| 2025-04-18 | 2.25 | 2.25 | 0.00 | 0.00% | 2.24 | 2.26 | 274630 | 6180.36 | 0.28% |
| 2025-04-17 | 2.24 | 2.25 | 0.00 | 0.00% | 2.23 | 2.27 | 487553 | 10981.81 | 0.50% |
| 2025-04-16 | 2.23 | 2.25 | 0.01 | 0.45% | 2.22 | 2.25 | 488674 | 10924.95 | 0.50% |
| 2025-04-15 | 2.28 | 2.24 | -0.04 | -1.75% | 2.23 | 2.28 | 558453 | 12536.49 | 0.57% |
| 2025-04-14 | 2.28 | 2.28 | 0.01 | 0.44% | 2.26 | 2.29 | 582286 | 13229.82 | 0.59% |
| 2025-04-11 | 2.27 | 2.27 | -0.01 | -0.44% | 2.27 | 2.30 | 548912 | 12529.39 | 0.56% |
| 2025-04-10 | 2.34 | 2.28 | -0.01 | -0.44% | 2.27 | 2.35 | 907001 | 20862.55 | 0.92% |
上证大盘股票行情在线 K线走势图
